9501 東京電力ホールディングス(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 | 2,890 | 2,895 | 2,850 | 2,890 | 2,426,600 | 2,890 |
| 2007-12-27 | 2,915 | 2,925 | 2,890 | 2,915 | 2,210,300 | 2,915 |
| 2007-12-26 | 2,930 | 2,940 | 2,910 | 2,915 | 1,925,000 | 2,915 |
| 2007-12-25 | 2,940 | 2,960 | 2,905 | 2,925 | 2,206,500 | 2,925 |
| 2007-12-21 | 2,925 | 2,930 | 2,910 | 2,925 | 4,575,800 | 2,925 |
| 2007-12-20 | 2,970 | 2,980 | 2,905 | 2,920 | 7,277,500 | 2,920 |
| 2007-12-19 | 2,980 | 3,030 | 2,975 | 2,985 | 4,032,400 | 2,985 |
| 2007-12-18 | 2,990 | 3,040 | 2,970 | 3,010 | 4,661,300 | 3,010 |
| 2007-12-17 | 3,010 | 3,080 | 2,985 | 3,040 | 4,148,800 | 3,040 |
| 2007-12-14 | 3,030 | 3,050 | 3,000 | 3,020 | 5,813,600 | 3,020 |
| 2007-12-13 | 3,120 | 3,130 | 3,030 | 3,050 | 4,134,100 | 3,050 |
| 2007-12-12 | 3,180 | 3,190 | 3,110 | 3,150 | 4,248,000 | 3,150 |
| 2007-12-11 | 3,170 | 3,190 | 3,160 | 3,180 | 2,318,200 | 3,180 |
| 2007-12-10 | 3,190 | 3,190 | 3,140 | 3,150 | 2,513,800 | 3,150 |
| 2007-12-07 | 3,190 | 3,220 | 3,140 | 3,160 | 4,971,300 | 3,160 |
| 2007-12-06 | 3,110 | 3,130 | 3,100 | 3,130 | 3,640,600 | 3,130 |
| 2007-12-05 | 3,020 | 3,100 | 3,000 | 3,080 | 3,737,600 | 3,080 |
| 2007-12-04 | 3,060 | 3,070 | 3,020 | 3,030 | 3,125,500 | 3,030 |
| 2007-12-03 | 3,070 | 3,080 | 3,030 | 3,040 | 2,665,300 | 3,040 |
| 2007-11-30 | 3,030 | 3,030 | 2,965 | 3,030 | 6,970,700 | 3,030 |
| 2007-11-29 | 3,040 | 3,050 | 3,010 | 3,030 | 3,717,000 | 3,030 |
| 2007-11-28 | 2,970 | 3,020 | 2,945 | 3,010 | 6,638,400 | 3,010 |
| 2007-11-27 | 2,905 | 2,950 | 2,850 | 2,940 | 5,802,000 | 2,940 |
| 2007-11-26 | 2,845 | 2,940 | 2,840 | 2,880 | 4,542,400 | 2,880 |
| 2007-11-22 | 2,815 | 2,890 | 2,790 | 2,805 | 6,524,800 | 2,805 |
| 2007-11-21 | 2,835 | 2,890 | 2,815 | 2,835 | 6,616,400 | 2,835 |
| 2007-11-20 | 2,775 | 2,835 | 2,765 | 2,810 | 4,763,500 | 2,810 |
| 2007-11-19 | 2,770 | 2,805 | 2,755 | 2,775 | 3,773,500 | 2,775 |
| 2007-11-16 | 2,780 | 2,820 | 2,770 | 2,800 | 3,644,000 | 2,800 |
| 2007-11-15 | 2,825 | 2,895 | 2,815 | 2,820 | 6,042,400 | 2,820 |
| 2007-11-14 | 2,725 | 2,790 | 2,705 | 2,785 | 6,280,800 | 2,785 |
| 2007-11-13 | 2,715 | 2,730 | 2,680 | 2,695 | 6,150,200 | 2,695 |
| 2007-11-12 | 2,775 | 2,780 | 2,710 | 2,730 | 5,899,400 | 2,730 |
| 2007-11-09 | 2,860 | 2,870 | 2,800 | 2,815 | 4,531,100 | 2,815 |
| 2007-11-08 | 2,910 | 2,915 | 2,850 | 2,855 | 5,375,000 | 2,855 |
| 2007-11-07 | 3,030 | 3,050 | 2,930 | 2,960 | 5,700,300 | 2,960 |
| 2007-11-06 | 2,980 | 3,050 | 2,970 | 3,010 | 7,236,600 | 3,010 |
| 2007-11-05 | 2,985 | 3,020 | 2,965 | 3,020 | 5,242,800 | 3,020 |
| 2007-11-02 | 2,990 | 3,050 | 2,960 | 2,995 | 8,557,100 | 2,995 |
| 2007-11-01 | 2,850 | 3,040 | 2,835 | 3,000 | 10,403,000 | 3,000 |
| 2007-10-31 | 2,910 | 2,920 | 2,875 | 2,920 | 4,885,800 | 2,920 |
| 2007-10-30 | 2,875 | 2,880 | 2,840 | 2,870 | 4,408,100 | 2,870 |
| 2007-10-29 | 2,780 | 2,870 | 2,770 | 2,870 | 7,406,300 | 2,870 |
| 2007-10-26 | 2,765 | 2,795 | 2,745 | 2,795 | 3,165,200 | 2,795 |
| 2007-10-25 | 2,785 | 2,795 | 2,755 | 2,760 | 5,126,200 | 2,760 |
| 2007-10-24 | 2,805 | 2,820 | 2,750 | 2,785 | 5,591,300 | 2,785 |
| 2007-10-23 | 2,760 | 2,795 | 2,750 | 2,765 | 5,631,300 | 2,765 |
| 2007-10-22 | 2,765 | 2,800 | 2,695 | 2,765 | 7,408,000 | 2,765 |
| 2007-10-19 | 2,745 | 2,795 | 2,740 | 2,760 | 7,130,200 | 2,760 |
| 2007-10-18 | 2,755 | 2,830 | 2,725 | 2,825 | 6,665,600 | 2,825 |
| 2007-10-17 | 2,775 | 2,795 | 2,715 | 2,730 | 7,135,100 | 2,730 |
| 2007-10-16 | 2,850 | 2,860 | 2,800 | 2,800 | 4,550,100 | 2,800 |
| 2007-10-15 | 2,870 | 2,875 | 2,850 | 2,860 | 3,776,700 | 2,860 |
| 2007-10-12 | 2,915 | 2,920 | 2,855 | 2,880 | 6,055,700 | 2,880 |
| 2007-10-11 | 2,910 | 2,925 | 2,890 | 2,915 | 3,893,000 | 2,915 |
| 2007-10-10 | 2,920 | 2,925 | 2,900 | 2,900 | 3,602,100 | 2,900 |
| 2007-10-09 | 2,900 | 2,925 | 2,900 | 2,920 | 4,524,600 | 2,920 |
| 2007-10-05 | 2,910 | 2,925 | 2,890 | 2,890 | 5,093,400 | 2,890 |
| 2007-10-04 | 2,935 | 2,950 | 2,905 | 2,920 | 3,763,100 | 2,920 |
| 2007-10-03 | 2,915 | 2,935 | 2,905 | 2,930 | 3,793,800 | 2,930 |
| 2007-10-02 | 2,935 | 2,935 | 2,885 | 2,910 | 4,494,800 | 2,910 |
| 2007-10-01 | 2,880 | 2,900 | 2,840 | 2,900 | 4,791,900 | 2,900 |
| 2007-09-28 | 2,905 | 2,915 | 2,865 | 2,900 | 3,884,300 | 2,900 |
| 2007-09-27 | 2,870 | 2,930 | 2,860 | 2,895 | 6,165,500 | 2,895 |
| 2007-09-26 | 2,805 | 2,840 | 2,770 | 2,835 | 7,064,600 | 2,835 |
| 2007-09-25 | 2,895 | 2,900 | 2,860 | 2,890 | 4,285,400 | 2,890 |
| 2007-09-21 | 2,915 | 2,915 | 2,840 | 2,880 | 7,530,400 | 2,880 |
| 2007-09-20 | 2,985 | 2,985 | 2,880 | 2,910 | 6,951,800 | 2,910 |
| 2007-09-19 | 2,950 | 2,965 | 2,935 | 2,955 | 4,986,600 | 2,955 |
| 2007-09-18 | 2,940 | 2,955 | 2,885 | 2,895 | 5,064,200 | 2,895 |
| 2007-09-14 | 2,955 | 2,965 | 2,940 | 2,955 | 6,676,300 | 2,955 |
| 2007-09-13 | 3,010 | 3,020 | 2,950 | 2,950 | 4,331,400 | 2,950 |
| 2007-09-12 | 2,985 | 3,020 | 2,960 | 2,990 | 5,483,400 | 2,990 |
| 2007-09-11 | 2,960 | 2,970 | 2,930 | 2,945 | 6,089,300 | 2,945 |
| 2007-09-10 | 2,955 | 3,020 | 2,935 | 2,975 | 7,477,000 | 2,975 |
| 2007-09-07 | 2,990 | 3,000 | 2,965 | 2,970 | 6,409,500 | 2,970 |
| 2007-09-06 | 2,980 | 3,020 | 2,965 | 3,010 | 7,507,600 | 3,010 |
| 2007-09-05 | 3,030 | 3,030 | 3,000 | 3,000 | 4,427,700 | 3,000 |
| 2007-09-04 | 3,070 | 3,120 | 3,020 | 3,030 | 5,020,600 | 3,030 |
| 2007-09-03 | 3,050 | 3,090 | 3,030 | 3,080 | 4,446,300 | 3,080 |
| 2007-08-31 | 3,030 | 3,040 | 3,000 | 3,040 | 5,205,300 | 3,040 |
| 2007-08-30 | 3,050 | 3,050 | 3,000 | 3,020 | 3,722,600 | 3,020 |
| 2007-08-29 | 3,040 | 3,050 | 3,000 | 3,020 | 4,461,000 | 3,020 |
| 2007-08-28 | 3,090 | 3,110 | 3,060 | 3,060 | 4,016,200 | 3,060 |
| 2007-08-27 | 3,100 | 3,140 | 3,090 | 3,100 | 4,170,700 | 3,100 |
| 2007-08-24 | 3,120 | 3,120 | 3,050 | 3,070 | 4,963,000 | 3,070 |
| 2007-08-23 | 3,050 | 3,120 | 3,040 | 3,110 | 5,268,200 | 3,110 |
| 2007-08-22 | 3,080 | 3,110 | 3,020 | 3,040 | 6,451,100 | 3,040 |
| 2007-08-21 | 3,150 | 3,150 | 3,080 | 3,080 | 5,350,800 | 3,080 |
| 2007-08-20 | 3,130 | 3,150 | 3,060 | 3,080 | 5,973,600 | 3,080 |
| 2007-08-17 | 3,150 | 3,210 | 3,100 | 3,100 | 10,221,300 | 3,100 |
| 2007-08-16 | 3,020 | 3,200 | 2,965 | 3,120 | 11,944,200 | 3,120 |
| 2007-08-15 | 3,100 | 3,110 | 3,010 | 3,030 | 8,745,800 | 3,030 |
| 2007-08-14 | 3,130 | 3,150 | 3,080 | 3,120 | 5,304,000 | 3,120 |
| 2007-08-13 | 3,200 | 3,200 | 3,100 | 3,160 | 5,953,400 | 3,160 |
| 2007-08-10 | 3,240 | 3,250 | 3,180 | 3,200 | 6,723,000 | 3,200 |
| 2007-08-09 | 3,230 | 3,410 | 3,170 | 3,280 | 14,562,700 | 3,280 |
| 2007-08-08 | 3,120 | 3,130 | 3,010 | 3,110 | 8,612,000 | 3,110 |
| 2007-08-07 | 3,270 | 3,270 | 3,080 | 3,110 | 12,791,900 | 3,110 |
| 2007-08-06 | 3,210 | 3,280 | 3,180 | 3,260 | 6,197,700 | 3,260 |
| 2007-08-03 | 3,270 | 3,280 | 3,220 | 3,260 | 4,618,100 | 3,260 |
| 2007-08-02 | 3,230 | 3,260 | 3,200 | 3,240 | 7,533,000 | 3,240 |
| 2007-08-01 | 3,220 | 3,310 | 3,200 | 3,280 | 10,698,100 | 3,280 |
| 2007-07-31 | 3,190 | 3,210 | 3,170 | 3,170 | 6,239,000 | 3,170 |
| 2007-07-30 | 3,230 | 3,250 | 3,150 | 3,170 | 7,701,000 | 3,170 |
| 2007-07-27 | 3,240 | 3,290 | 3,210 | 3,220 | 6,372,300 | 3,220 |
| 2007-07-26 | 3,370 | 3,380 | 3,290 | 3,290 | 6,100,200 | 3,290 |
| 2007-07-25 | 3,290 | 3,330 | 3,270 | 3,300 | 7,347,500 | 3,300 |
| 2007-07-24 | 3,280 | 3,390 | 3,260 | 3,340 | 13,099,200 | 3,340 |
| 2007-07-23 | 3,260 | 3,270 | 3,160 | 3,230 | 15,295,100 | 3,230 |
| 2007-07-20 | 3,420 | 3,430 | 3,270 | 3,320 | 20,208,600 | 3,320 |
| 2007-07-19 | 3,350 | 3,450 | 3,330 | 3,400 | 24,359,200 | 3,400 |
| 2007-07-18 | 3,650 | 3,660 | 3,570 | 3,600 | 13,009,700 | 3,600 |
| 2007-07-17 | 3,780 | 3,790 | 3,700 | 3,750 | 5,311,000 | 3,750 |
| 2007-07-13 | 3,820 | 3,820 | 3,760 | 3,790 | 4,098,200 | 3,790 |
| 2007-07-12 | 3,780 | 3,800 | 3,740 | 3,760 | 4,212,400 | 3,760 |
| 2007-07-11 | 3,820 | 3,830 | 3,750 | 3,780 | 6,778,100 | 3,780 |
| 2007-07-10 | 3,890 | 3,900 | 3,840 | 3,860 | 3,967,800 | 3,860 |
| 2007-07-09 | 3,880 | 3,920 | 3,880 | 3,900 | 2,641,700 | 3,900 |
| 2007-07-06 | 3,980 | 3,980 | 3,900 | 3,930 | 4,024,800 | 3,930 |
| 2007-07-05 | 4,010 | 4,050 | 4,000 | 4,010 | 2,998,900 | 4,010 |
| 2007-07-04 | 3,980 | 4,040 | 3,960 | 4,010 | 3,600,400 | 4,010 |
| 2007-07-03 | 3,990 | 4,010 | 3,960 | 4,010 | 3,699,400 | 4,010 |
| 2007-07-02 | 3,950 | 3,990 | 3,920 | 3,970 | 2,683,300 | 3,970 |
| 2007-06-29 | 3,910 | 3,980 | 3,890 | 3,960 | 5,012,600 | 3,960 |
| 2007-06-28 | 3,920 | 3,940 | 3,870 | 3,870 | 3,337,300 | 3,870 |
| 2007-06-27 | 3,970 | 3,980 | 3,890 | 3,920 | 5,380,200 | 3,920 |
| 2007-06-26 | 3,910 | 3,990 | 3,880 | 3,970 | 4,747,700 | 3,970 |
| 2007-06-25 | 3,880 | 3,930 | 3,870 | 3,900 | 2,360,800 | 3,900 |
| 2007-06-22 | 3,930 | 3,940 | 3,870 | 3,920 | 3,246,700 | 3,920 |
| 2007-06-21 | 3,930 | 3,980 | 3,910 | 3,970 | 3,084,600 | 3,970 |
| 2007-06-20 | 3,910 | 3,970 | 3,890 | 3,960 | 4,348,400 | 3,960 |
| 2007-06-19 | 3,930 | 3,930 | 3,860 | 3,880 | 4,352,900 | 3,880 |
| 2007-06-18 | 3,900 | 3,930 | 3,860 | 3,930 | 4,530,500 | 3,930 |
| 2007-06-15 | 3,870 | 3,880 | 3,830 | 3,840 | 3,517,100 | 3,840 |
| 2007-06-14 | 3,890 | 3,900 | 3,820 | 3,840 | 3,429,500 | 3,840 |
| 2007-06-13 | 3,840 | 3,860 | 3,810 | 3,860 | 5,256,900 | 3,860 |
| 2007-06-12 | 3,960 | 3,970 | 3,870 | 3,890 | 4,671,600 | 3,890 |
| 2007-06-11 | 3,940 | 3,960 | 3,920 | 3,950 | 3,955,500 | 3,950 |
| 2007-06-08 | 4,090 | 4,090 | 3,930 | 3,980 | 7,247,800 | 3,980 |
| 2007-06-07 | 4,090 | 4,110 | 4,060 | 4,080 | 4,359,400 | 4,080 |
| 2007-06-06 | 4,120 | 4,150 | 4,100 | 4,130 | 3,445,000 | 4,130 |
| 2007-06-05 | 4,090 | 4,120 | 4,080 | 4,100 | 2,593,200 | 4,100 |
| 2007-06-04 | 4,160 | 4,170 | 4,040 | 4,090 | 4,275,400 | 4,090 |
| 2007-06-01 | 4,100 | 4,140 | 4,080 | 4,110 | 4,669,800 | 4,110 |
| 2007-05-31 | 3,990 | 4,050 | 3,970 | 4,050 | 3,776,000 | 4,050 |
| 2007-05-30 | 3,970 | 4,010 | 3,910 | 3,990 | 4,407,500 | 3,990 |
| 2007-05-29 | 3,890 | 3,990 | 3,890 | 3,940 | 4,370,800 | 3,940 |
| 2007-05-28 | 3,900 | 3,920 | 3,850 | 3,870 | 2,391,600 | 3,870 |
| 2007-05-25 | 3,870 | 3,920 | 3,830 | 3,890 | 4,666,300 | 3,890 |
| 2007-05-24 | 3,960 | 3,970 | 3,910 | 3,930 | 2,550,500 | 3,930 |
| 2007-05-23 | 3,970 | 3,980 | 3,910 | 3,940 | 3,649,500 | 3,940 |
| 2007-05-22 | 3,960 | 3,990 | 3,920 | 3,960 | 2,397,300 | 3,960 |
| 2007-05-21 | 3,980 | 4,000 | 3,950 | 3,980 | 4,134,300 | 3,980 |
| 2007-05-18 | 3,940 | 3,940 | 3,880 | 3,900 | 2,992,800 | 3,900 |
| 2007-05-17 | 3,980 | 3,990 | 3,900 | 3,930 | 4,398,900 | 3,930 |
| 2007-05-16 | 3,980 | 4,030 | 3,960 | 3,970 | 6,514,700 | 3,970 |
| 2007-05-15 | 3,870 | 3,950 | 3,860 | 3,910 | 4,917,000 | 3,910 |
| 2007-05-14 | 3,840 | 3,930 | 3,820 | 3,900 | 3,604,300 | 3,900 |
| 2007-05-11 | 3,830 | 3,850 | 3,780 | 3,820 | 5,268,700 | 3,820 |
| 2007-05-10 | 3,830 | 3,890 | 3,820 | 3,850 | 6,870,300 | 3,850 |
| 2007-05-09 | 3,890 | 3,890 | 3,800 | 3,810 | 6,077,400 | 3,810 |
| 2007-05-08 | 3,940 | 3,940 | 3,840 | 3,880 | 4,282,000 | 3,880 |
| 2007-05-07 | 3,950 | 3,970 | 3,920 | 3,930 | 3,083,800 | 3,930 |
| 2007-05-02 | 3,940 | 3,950 | 3,910 | 3,920 | 3,224,500 | 3,920 |
| 2007-05-01 | 3,990 | 3,990 | 3,930 | 3,940 | 3,777,000 | 3,940 |
| 2007-04-27 | 4,010 | 4,030 | 3,950 | 3,980 | 4,359,000 | 3,980 |
| 2007-04-26 | 4,030 | 4,060 | 4,000 | 4,000 | 3,437,400 | 4,000 |
| 2007-04-25 | 4,040 | 4,050 | 3,990 | 4,030 | 3,627,700 | 4,030 |
| 2007-04-24 | 4,060 | 4,090 | 4,020 | 4,070 | 2,767,400 | 4,070 |
| 2007-04-23 | 4,030 | 4,100 | 4,030 | 4,060 | 3,755,200 | 4,060 |
| 2007-04-20 | 4,050 | 4,070 | 4,030 | 4,060 | 2,935,800 | 4,060 |
| 2007-04-19 | 4,100 | 4,110 | 4,030 | 4,080 | 3,465,100 | 4,080 |
| 2007-04-18 | 4,120 | 4,190 | 4,090 | 4,140 | 5,704,800 | 4,140 |
| 2007-04-17 | 4,140 | 4,140 | 4,050 | 4,100 | 4,788,800 | 4,100 |
| 2007-04-16 | 4,050 | 4,140 | 4,040 | 4,120 | 5,177,100 | 4,120 |
| 2007-04-13 | 4,050 | 4,060 | 3,970 | 3,980 | 2,870,300 | 3,980 |
| 2007-04-12 | 4,100 | 4,110 | 4,020 | 4,040 | 3,711,800 | 4,040 |
| 2007-04-11 | 4,100 | 4,130 | 4,070 | 4,100 | 4,521,800 | 4,100 |
| 2007-04-10 | 4,020 | 4,080 | 4,010 | 4,070 | 4,317,600 | 4,070 |
| 2007-04-09 | 3,980 | 4,040 | 3,980 | 4,010 | 3,132,500 | 4,010 |
| 2007-04-06 | 4,010 | 4,050 | 3,970 | 3,970 | 2,904,200 | 3,970 |
| 2007-04-05 | 4,050 | 4,050 | 3,960 | 3,990 | 3,963,700 | 3,990 |
| 2007-04-04 | 4,040 | 4,090 | 4,000 | 4,030 | 4,984,500 | 4,030 |
| 2007-04-03 | 4,000 | 4,030 | 3,950 | 3,980 | 5,524,800 | 3,980 |
| 2007-04-02 | 4,060 | 4,100 | 3,950 | 3,950 | 3,896,600 | 3,950 |
| 2007-03-30 | 4,160 | 4,180 | 4,030 | 4,030 | 4,433,100 | 4,030 |
| 2007-03-29 | 4,100 | 4,200 | 4,050 | 4,190 | 5,542,300 | 4,190 |
| 2007-03-28 | 4,140 | 4,150 | 4,040 | 4,090 | 5,219,600 | 4,090 |
| 2007-03-27 | 4,160 | 4,170 | 4,100 | 4,150 | 3,992,400 | 4,150 |
| 2007-03-26 | 4,320 | 4,320 | 4,210 | 4,240 | 3,339,200 | 4,240 |
| 2007-03-23 | 4,290 | 4,370 | 4,260 | 4,330 | 5,598,300 | 4,330 |
| 2007-03-22 | 4,240 | 4,270 | 4,230 | 4,250 | 4,284,900 | 4,250 |
| 2007-03-20 | 4,200 | 4,250 | 4,150 | 4,160 | 3,941,700 | 4,160 |
| 2007-03-19 | 4,090 | 4,140 | 4,060 | 4,110 | 3,950,300 | 4,110 |
| 2007-03-16 | 4,110 | 4,120 | 4,050 | 4,090 | 3,846,100 | 4,090 |
| 2007-03-15 | 4,050 | 4,130 | 4,040 | 4,090 | 4,359,900 | 4,090 |
| 2007-03-14 | 4,100 | 4,120 | 4,020 | 4,030 | 4,607,900 | 4,030 |
| 2007-03-13 | 4,170 | 4,230 | 4,160 | 4,170 | 6,149,700 | 4,170 |
| 2007-03-12 | 4,150 | 4,200 | 4,150 | 4,150 | 3,953,300 | 4,150 |
| 2007-03-09 | 4,150 | 4,160 | 4,120 | 4,140 | 4,212,900 | 4,140 |
| 2007-03-08 | 4,020 | 4,160 | 4,010 | 4,150 | 6,327,200 | 4,150 |
| 2007-03-07 | 4,040 | 4,100 | 4,010 | 4,040 | 4,693,300 | 4,040 |
| 2007-03-06 | 3,950 | 4,040 | 3,900 | 4,040 | 6,504,100 | 4,040 |
| 2007-03-05 | 4,030 | 4,030 | 3,950 | 3,950 | 5,632,900 | 3,950 |
| 2007-03-02 | 4,070 | 4,130 | 4,030 | 4,050 | 6,566,400 | 4,050 |
| 2007-03-01 | 4,120 | 4,120 | 4,050 | 4,100 | 4,826,100 | 4,100 |
| 2007-02-28 | 4,100 | 4,170 | 4,080 | 4,130 | 10,445,200 | 4,130 |
| 2007-02-27 | 4,200 | 4,280 | 4,160 | 4,260 | 6,250,500 | 4,260 |
| 2007-02-26 | 4,090 | 4,200 | 4,080 | 4,160 | 4,582,000 | 4,160 |
| 2007-02-23 | 4,050 | 4,100 | 4,040 | 4,070 | 6,775,400 | 4,070 |
| 2007-02-22 | 4,100 | 4,100 | 3,990 | 4,020 | 5,988,200 | 4,020 |
| 2007-02-21 | 4,190 | 4,220 | 4,070 | 4,100 | 6,026,400 | 4,100 |
| 2007-02-20 | 4,120 | 4,220 | 4,090 | 4,190 | 6,472,200 | 4,190 |
| 2007-02-19 | 4,100 | 4,150 | 4,100 | 4,110 | 4,077,300 | 4,110 |
| 2007-02-16 | 4,180 | 4,200 | 4,080 | 4,170 | 4,544,700 | 4,170 |
| 2007-02-15 | 4,230 | 4,280 | 4,180 | 4,230 | 7,106,300 | 4,230 |
| 2007-02-14 | 4,320 | 4,390 | 4,270 | 4,280 | 4,406,400 | 4,280 |
| 2007-02-13 | 4,230 | 4,350 | 4,220 | 4,340 | 5,741,000 | 4,340 |
| 2007-02-09 | 4,200 | 4,350 | 4,150 | 4,310 | 9,514,500 | 4,310 |
| 2007-02-08 | 4,440 | 4,480 | 4,220 | 4,240 | 11,246,500 | 4,240 |
| 2007-02-07 | 4,450 | 4,530 | 4,410 | 4,490 | 8,187,400 | 4,490 |
| 2007-02-06 | 4,330 | 4,500 | 4,320 | 4,470 | 9,228,500 | 4,470 |
| 2007-02-05 | 4,280 | 4,280 | 4,220 | 4,260 | 5,394,900 | 4,260 |
| 2007-02-02 | 4,170 | 4,320 | 4,160 | 4,280 | 8,879,100 | 4,280 |
| 2007-02-01 | 4,030 | 4,160 | 4,020 | 4,140 | 7,492,000 | 4,140 |
| 2007-01-31 | 4,100 | 4,120 | 4,050 | 4,110 | 3,872,600 | 4,110 |
| 2007-01-30 | 4,170 | 4,200 | 4,110 | 4,130 | 3,670,700 | 4,130 |
| 2007-01-29 | 4,030 | 4,220 | 4,030 | 4,160 | 8,312,900 | 4,160 |
| 2007-01-26 | 3,940 | 4,060 | 3,930 | 4,060 | 7,357,600 | 4,060 |
| 2007-01-25 | 3,950 | 4,030 | 3,910 | 3,910 | 6,502,900 | 3,910 |
| 2007-01-24 | 3,890 | 3,950 | 3,880 | 3,930 | 4,116,900 | 3,930 |
| 2007-01-23 | 3,870 | 3,890 | 3,840 | 3,840 | 2,018,000 | 3,840 |
| 2007-01-22 | 3,870 | 3,880 | 3,850 | 3,870 | 2,773,800 | 3,870 |
| 2007-01-19 | 3,840 | 3,850 | 3,810 | 3,820 | 2,908,700 | 3,820 |
| 2007-01-18 | 3,820 | 3,860 | 3,800 | 3,850 | 4,221,800 | 3,850 |
| 2007-01-17 | 3,860 | 3,870 | 3,790 | 3,850 | 4,412,300 | 3,850 |
| 2007-01-16 | 3,910 | 3,910 | 3,860 | 3,870 | 1,863,400 | 3,870 |
| 2007-01-15 | 3,900 | 3,930 | 3,880 | 3,910 | 3,406,400 | 3,910 |
| 2007-01-12 | 3,840 | 3,900 | 3,810 | 3,880 | 3,453,800 | 3,880 |
| 2007-01-11 | 3,870 | 3,880 | 3,800 | 3,810 | 3,259,000 | 3,810 |
| 2007-01-10 | 3,920 | 3,920 | 3,820 | 3,850 | 4,834,000 | 3,850 |
| 2007-01-09 | 3,890 | 3,980 | 3,880 | 3,920 | 3,328,900 | 3,920 |
| 2007-01-05 | 3,970 | 3,980 | 3,880 | 3,890 | 2,947,200 | 3,890 |
| 2007-01-04 | 3,910 | 4,000 | 3,910 | 3,980 | 2,882,200 | 3,980 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
