9502 中部電力(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 | 2,910 | 2,915 | 2,860 | 2,915 | 1,119,100 | 2,915 |
| 2007-12-27 | 2,940 | 2,940 | 2,910 | 2,925 | 848,200 | 2,925 |
| 2007-12-26 | 2,950 | 2,955 | 2,935 | 2,945 | 639,300 | 2,945 |
| 2007-12-25 | 2,980 | 2,980 | 2,925 | 2,935 | 1,062,600 | 2,935 |
| 2007-12-21 | 2,965 | 2,990 | 2,940 | 2,940 | 1,753,800 | 2,940 |
| 2007-12-20 | 2,920 | 2,945 | 2,905 | 2,930 | 1,609,900 | 2,930 |
| 2007-12-19 | 2,930 | 3,010 | 2,930 | 2,960 | 1,922,800 | 2,960 |
| 2007-12-18 | 2,925 | 2,970 | 2,905 | 2,960 | 2,515,900 | 2,960 |
| 2007-12-17 | 2,985 | 3,010 | 2,950 | 2,965 | 2,430,400 | 2,965 |
| 2007-12-14 | 2,945 | 2,970 | 2,925 | 2,960 | 4,068,300 | 2,960 |
| 2007-12-13 | 3,040 | 3,050 | 2,980 | 2,985 | 2,488,000 | 2,985 |
| 2007-12-12 | 3,050 | 3,100 | 3,040 | 3,080 | 1,847,800 | 3,080 |
| 2007-12-11 | 3,120 | 3,160 | 3,120 | 3,130 | 878,000 | 3,130 |
| 2007-12-10 | 3,190 | 3,190 | 3,120 | 3,120 | 1,547,800 | 3,120 |
| 2007-12-07 | 3,150 | 3,180 | 3,140 | 3,150 | 1,624,400 | 3,150 |
| 2007-12-06 | 3,150 | 3,150 | 3,100 | 3,130 | 1,629,500 | 3,130 |
| 2007-12-05 | 3,090 | 3,130 | 3,060 | 3,130 | 1,715,500 | 3,130 |
| 2007-12-04 | 3,090 | 3,120 | 3,050 | 3,090 | 1,806,500 | 3,090 |
| 2007-12-03 | 3,100 | 3,140 | 3,090 | 3,100 | 1,970,800 | 3,100 |
| 2007-11-30 | 3,020 | 3,070 | 3,010 | 3,070 | 3,072,200 | 3,070 |
| 2007-11-29 | 2,990 | 3,020 | 2,970 | 3,000 | 1,830,000 | 3,000 |
| 2007-11-28 | 2,950 | 2,965 | 2,920 | 2,960 | 1,606,100 | 2,960 |
| 2007-11-27 | 2,935 | 2,970 | 2,880 | 2,960 | 3,104,900 | 2,960 |
| 2007-11-26 | 2,930 | 3,010 | 2,925 | 2,960 | 2,557,300 | 2,960 |
| 2007-11-22 | 2,850 | 2,925 | 2,850 | 2,890 | 2,577,600 | 2,890 |
| 2007-11-21 | 2,865 | 2,885 | 2,815 | 2,845 | 1,743,000 | 2,845 |
| 2007-11-20 | 2,810 | 2,860 | 2,790 | 2,855 | 2,095,300 | 2,855 |
| 2007-11-19 | 2,800 | 2,840 | 2,790 | 2,810 | 2,055,200 | 2,810 |
| 2007-11-16 | 2,815 | 2,830 | 2,790 | 2,815 | 3,379,200 | 2,815 |
| 2007-11-15 | 2,830 | 2,875 | 2,820 | 2,855 | 3,413,100 | 2,855 |
| 2007-11-14 | 2,825 | 2,840 | 2,805 | 2,805 | 2,986,000 | 2,805 |
| 2007-11-13 | 2,810 | 2,830 | 2,785 | 2,800 | 2,408,400 | 2,800 |
| 2007-11-12 | 2,875 | 2,885 | 2,825 | 2,850 | 2,484,600 | 2,850 |
| 2007-11-09 | 2,980 | 2,990 | 2,900 | 2,905 | 2,362,300 | 2,905 |
| 2007-11-08 | 3,030 | 3,040 | 2,950 | 2,975 | 3,975,900 | 2,975 |
| 2007-11-07 | 3,160 | 3,170 | 3,080 | 3,080 | 2,052,500 | 3,080 |
| 2007-11-06 | 3,100 | 3,170 | 3,100 | 3,160 | 3,851,900 | 3,160 |
| 2007-11-05 | 3,010 | 3,100 | 3,000 | 3,100 | 3,188,600 | 3,100 |
| 2007-11-02 | 2,940 | 3,000 | 2,925 | 2,990 | 2,483,500 | 2,990 |
| 2007-11-01 | 2,905 | 3,000 | 2,900 | 2,950 | 2,849,600 | 2,950 |
| 2007-10-31 | 2,895 | 2,945 | 2,880 | 2,945 | 1,561,500 | 2,945 |
| 2007-10-30 | 2,920 | 2,925 | 2,880 | 2,885 | 1,297,400 | 2,885 |
| 2007-10-29 | 2,850 | 2,915 | 2,840 | 2,915 | 2,140,200 | 2,915 |
| 2007-10-26 | 2,860 | 2,860 | 2,800 | 2,815 | 1,504,900 | 2,815 |
| 2007-10-25 | 2,825 | 2,870 | 2,815 | 2,860 | 2,427,600 | 2,860 |
| 2007-10-24 | 2,835 | 2,840 | 2,800 | 2,805 | 1,810,400 | 2,805 |
| 2007-10-23 | 2,860 | 2,870 | 2,825 | 2,845 | 1,083,100 | 2,845 |
| 2007-10-22 | 2,840 | 2,880 | 2,790 | 2,835 | 1,905,500 | 2,835 |
| 2007-10-19 | 2,900 | 2,900 | 2,855 | 2,865 | 1,823,800 | 2,865 |
| 2007-10-18 | 2,875 | 2,900 | 2,845 | 2,895 | 1,878,200 | 2,895 |
| 2007-10-17 | 2,910 | 2,915 | 2,845 | 2,875 | 2,266,000 | 2,875 |
| 2007-10-16 | 2,970 | 2,975 | 2,930 | 2,930 | 1,352,300 | 2,930 |
| 2007-10-15 | 2,990 | 2,990 | 2,940 | 2,950 | 1,774,300 | 2,950 |
| 2007-10-12 | 2,995 | 3,020 | 2,985 | 3,000 | 1,655,600 | 3,000 |
| 2007-10-11 | 3,060 | 3,060 | 3,000 | 3,000 | 1,813,400 | 3,000 |
| 2007-10-10 | 3,060 | 3,070 | 3,040 | 3,050 | 1,036,100 | 3,050 |
| 2007-10-09 | 3,110 | 3,120 | 3,050 | 3,050 | 1,528,500 | 3,050 |
| 2007-10-05 | 3,080 | 3,110 | 3,070 | 3,100 | 1,172,400 | 3,100 |
| 2007-10-04 | 3,070 | 3,090 | 3,060 | 3,090 | 977,600 | 3,090 |
| 2007-10-03 | 3,070 | 3,080 | 3,050 | 3,080 | 1,011,700 | 3,080 |
| 2007-10-02 | 3,060 | 3,070 | 3,040 | 3,060 | 1,708,200 | 3,060 |
| 2007-10-01 | 2,975 | 3,030 | 2,970 | 3,010 | 2,011,000 | 3,010 |
| 2007-09-28 | 2,935 | 2,975 | 2,915 | 2,975 | 1,834,400 | 2,975 |
| 2007-09-27 | 2,950 | 2,980 | 2,920 | 2,920 | 1,972,500 | 2,920 |
| 2007-09-26 | 2,950 | 2,950 | 2,900 | 2,930 | 1,712,300 | 2,930 |
| 2007-09-25 | 2,945 | 2,950 | 2,910 | 2,945 | 1,912,900 | 2,945 |
| 2007-09-21 | 2,880 | 2,940 | 2,875 | 2,940 | 3,535,600 | 2,940 |
| 2007-09-20 | 3,020 | 3,020 | 2,830 | 2,875 | 8,420,200 | 2,875 |
| 2007-09-19 | 2,965 | 3,020 | 2,965 | 3,010 | 1,941,900 | 3,010 |
| 2007-09-18 | 2,965 | 2,990 | 2,950 | 2,955 | 2,151,300 | 2,955 |
| 2007-09-14 | 2,975 | 3,000 | 2,965 | 2,965 | 3,605,800 | 2,965 |
| 2007-09-13 | 3,000 | 3,020 | 2,980 | 2,980 | 2,581,900 | 2,980 |
| 2007-09-12 | 3,000 | 3,040 | 2,995 | 3,010 | 1,964,500 | 3,010 |
| 2007-09-11 | 3,010 | 3,020 | 2,995 | 3,000 | 1,708,800 | 3,000 |
| 2007-09-10 | 2,985 | 3,040 | 2,975 | 3,030 | 3,719,400 | 3,030 |
| 2007-09-07 | 3,010 | 3,050 | 3,000 | 3,020 | 2,372,300 | 3,020 |
| 2007-09-06 | 3,020 | 3,040 | 3,000 | 3,000 | 2,990,800 | 3,000 |
| 2007-09-05 | 3,060 | 3,090 | 3,030 | 3,030 | 2,429,900 | 3,030 |
| 2007-09-04 | 3,070 | 3,110 | 3,060 | 3,100 | 2,307,700 | 3,100 |
| 2007-09-03 | 3,060 | 3,080 | 3,060 | 3,060 | 1,900,300 | 3,060 |
| 2007-08-31 | 3,120 | 3,140 | 3,070 | 3,090 | 3,121,200 | 3,090 |
| 2007-08-30 | 3,070 | 3,100 | 3,050 | 3,100 | 2,121,700 | 3,100 |
| 2007-08-29 | 3,080 | 3,090 | 3,030 | 3,050 | 2,170,900 | 3,050 |
| 2007-08-28 | 3,140 | 3,150 | 3,100 | 3,100 | 1,170,300 | 3,100 |
| 2007-08-27 | 3,160 | 3,190 | 3,130 | 3,130 | 1,739,400 | 3,130 |
| 2007-08-24 | 3,150 | 3,170 | 3,120 | 3,140 | 1,715,400 | 3,140 |
| 2007-08-23 | 3,100 | 3,140 | 3,090 | 3,140 | 2,033,900 | 3,140 |
| 2007-08-22 | 3,090 | 3,150 | 3,070 | 3,070 | 3,047,400 | 3,070 |
| 2007-08-21 | 3,100 | 3,150 | 3,070 | 3,080 | 2,166,100 | 3,080 |
| 2007-08-20 | 3,130 | 3,140 | 3,050 | 3,090 | 2,164,600 | 3,090 |
| 2007-08-17 | 3,220 | 3,260 | 3,030 | 3,030 | 5,794,100 | 3,030 |
| 2007-08-16 | 3,070 | 3,210 | 3,010 | 3,190 | 4,399,600 | 3,190 |
| 2007-08-15 | 3,180 | 3,220 | 3,140 | 3,140 | 3,523,700 | 3,140 |
| 2007-08-14 | 3,270 | 3,270 | 3,120 | 3,180 | 3,736,600 | 3,180 |
| 2007-08-13 | 3,300 | 3,350 | 3,190 | 3,310 | 4,376,100 | 3,310 |
| 2007-08-10 | 3,200 | 3,330 | 3,150 | 3,290 | 5,075,100 | 3,290 |
| 2007-08-09 | 3,170 | 3,290 | 3,160 | 3,280 | 6,063,800 | 3,280 |
| 2007-08-08 | 3,080 | 3,170 | 3,030 | 3,160 | 3,289,200 | 3,160 |
| 2007-08-07 | 3,140 | 3,150 | 3,050 | 3,090 | 2,674,600 | 3,090 |
| 2007-08-06 | 2,980 | 3,140 | 2,980 | 3,130 | 3,964,900 | 3,130 |
| 2007-08-03 | 3,070 | 3,070 | 2,980 | 3,000 | 3,128,500 | 3,000 |
| 2007-08-02 | 3,040 | 3,070 | 3,010 | 3,060 | 4,279,100 | 3,060 |
| 2007-08-01 | 2,990 | 3,130 | 2,980 | 3,110 | 4,446,600 | 3,110 |
| 2007-07-31 | 2,975 | 3,020 | 2,975 | 2,990 | 2,474,000 | 2,990 |
| 2007-07-30 | 3,000 | 3,010 | 2,950 | 2,955 | 4,281,300 | 2,955 |
| 2007-07-27 | 3,010 | 3,060 | 2,965 | 3,040 | 2,625,700 | 3,040 |
| 2007-07-26 | 3,130 | 3,150 | 3,040 | 3,040 | 1,560,600 | 3,040 |
| 2007-07-25 | 3,080 | 3,120 | 3,060 | 3,100 | 2,027,800 | 3,100 |
| 2007-07-24 | 3,030 | 3,150 | 3,020 | 3,120 | 4,401,300 | 3,120 |
| 2007-07-23 | 3,030 | 3,050 | 2,960 | 2,990 | 5,291,100 | 2,990 |
| 2007-07-20 | 3,150 | 3,160 | 3,080 | 3,100 | 3,104,800 | 3,100 |
| 2007-07-19 | 3,100 | 3,220 | 3,080 | 3,080 | 4,912,000 | 3,080 |
| 2007-07-18 | 3,180 | 3,200 | 3,130 | 3,130 | 2,203,200 | 3,130 |
| 2007-07-17 | 3,180 | 3,190 | 3,140 | 3,170 | 1,272,200 | 3,170 |
| 2007-07-13 | 3,200 | 3,220 | 3,160 | 3,180 | 1,877,000 | 3,180 |
| 2007-07-12 | 3,180 | 3,210 | 3,140 | 3,150 | 2,282,200 | 3,150 |
| 2007-07-11 | 3,210 | 3,220 | 3,160 | 3,160 | 2,547,100 | 3,160 |
| 2007-07-10 | 3,240 | 3,260 | 3,200 | 3,210 | 2,548,500 | 3,210 |
| 2007-07-09 | 3,260 | 3,280 | 3,240 | 3,270 | 1,585,500 | 3,270 |
| 2007-07-06 | 3,340 | 3,340 | 3,240 | 3,260 | 2,915,000 | 3,260 |
| 2007-07-05 | 3,370 | 3,400 | 3,330 | 3,360 | 3,059,700 | 3,360 |
| 2007-07-04 | 3,300 | 3,380 | 3,300 | 3,330 | 4,471,000 | 3,330 |
| 2007-07-03 | 3,210 | 3,310 | 3,180 | 3,290 | 4,778,700 | 3,290 |
| 2007-07-02 | 3,280 | 3,300 | 3,210 | 3,230 | 3,995,300 | 3,230 |
| 2007-06-29 | 3,170 | 3,290 | 3,160 | 3,270 | 5,097,400 | 3,270 |
| 2007-06-28 | 3,130 | 3,130 | 3,080 | 3,130 | 2,018,100 | 3,130 |
| 2007-06-27 | 3,130 | 3,150 | 3,090 | 3,090 | 4,204,000 | 3,090 |
| 2007-06-26 | 3,120 | 3,160 | 3,080 | 3,150 | 4,076,700 | 3,150 |
| 2007-06-25 | 3,080 | 3,140 | 3,070 | 3,120 | 3,678,200 | 3,120 |
| 2007-06-22 | 3,110 | 3,120 | 3,040 | 3,090 | 4,249,600 | 3,090 |
| 2007-06-21 | 3,150 | 3,160 | 3,120 | 3,130 | 4,340,200 | 3,130 |
| 2007-06-20 | 3,120 | 3,160 | 3,110 | 3,160 | 6,021,600 | 3,160 |
| 2007-06-19 | 3,160 | 3,170 | 3,100 | 3,110 | 3,625,400 | 3,110 |
| 2007-06-18 | 3,170 | 3,190 | 3,120 | 3,180 | 4,990,000 | 3,180 |
| 2007-06-15 | 3,180 | 3,190 | 3,130 | 3,150 | 3,776,100 | 3,150 |
| 2007-06-14 | 3,180 | 3,180 | 3,140 | 3,180 | 1,955,200 | 3,180 |
| 2007-06-13 | 3,160 | 3,200 | 3,150 | 3,180 | 3,052,800 | 3,180 |
| 2007-06-12 | 3,280 | 3,290 | 3,190 | 3,200 | 3,805,000 | 3,200 |
| 2007-06-11 | 3,340 | 3,350 | 3,260 | 3,270 | 2,442,200 | 3,270 |
| 2007-06-08 | 3,380 | 3,380 | 3,300 | 3,340 | 4,585,700 | 3,340 |
| 2007-06-07 | 3,400 | 3,410 | 3,350 | 3,370 | 2,858,700 | 3,370 |
| 2007-06-06 | 3,450 | 3,460 | 3,380 | 3,400 | 3,024,900 | 3,400 |
| 2007-06-05 | 3,460 | 3,490 | 3,420 | 3,470 | 3,655,800 | 3,470 |
| 2007-06-04 | 3,510 | 3,520 | 3,410 | 3,450 | 3,535,500 | 3,450 |
| 2007-06-01 | 3,500 | 3,530 | 3,460 | 3,480 | 2,555,400 | 3,480 |
| 2007-05-31 | 3,430 | 3,460 | 3,400 | 3,460 | 3,527,800 | 3,460 |
| 2007-05-30 | 3,450 | 3,490 | 3,380 | 3,440 | 3,569,600 | 3,440 |
| 2007-05-29 | 3,380 | 3,450 | 3,380 | 3,430 | 2,576,600 | 3,430 |
| 2007-05-28 | 3,370 | 3,420 | 3,360 | 3,390 | 1,395,500 | 3,390 |
| 2007-05-25 | 3,400 | 3,410 | 3,350 | 3,360 | 3,573,100 | 3,360 |
| 2007-05-24 | 3,500 | 3,530 | 3,440 | 3,450 | 2,634,800 | 3,450 |
| 2007-05-23 | 3,530 | 3,590 | 3,470 | 3,490 | 3,261,600 | 3,490 |
| 2007-05-22 | 3,510 | 3,550 | 3,460 | 3,540 | 2,137,000 | 3,540 |
| 2007-05-21 | 3,550 | 3,600 | 3,520 | 3,550 | 1,899,400 | 3,550 |
| 2007-05-18 | 3,560 | 3,570 | 3,510 | 3,520 | 2,473,100 | 3,520 |
| 2007-05-17 | 3,670 | 3,670 | 3,560 | 3,590 | 2,748,200 | 3,590 |
| 2007-05-16 | 3,690 | 3,770 | 3,650 | 3,670 | 3,434,100 | 3,670 |
| 2007-05-15 | 3,640 | 3,680 | 3,610 | 3,620 | 2,735,700 | 3,620 |
| 2007-05-14 | 3,610 | 3,690 | 3,610 | 3,640 | 1,720,700 | 3,640 |
| 2007-05-11 | 3,570 | 3,590 | 3,500 | 3,580 | 2,059,900 | 3,580 |
| 2007-05-10 | 3,580 | 3,630 | 3,550 | 3,580 | 3,634,800 | 3,580 |
| 2007-05-09 | 3,610 | 3,640 | 3,570 | 3,590 | 2,165,600 | 3,590 |
| 2007-05-08 | 3,690 | 3,700 | 3,590 | 3,630 | 2,194,000 | 3,630 |
| 2007-05-07 | 3,700 | 3,750 | 3,680 | 3,680 | 2,873,700 | 3,680 |
| 2007-05-02 | 3,690 | 3,700 | 3,630 | 3,690 | 2,943,900 | 3,690 |
| 2007-05-01 | 3,810 | 3,810 | 3,680 | 3,690 | 3,960,500 | 3,690 |
| 2007-04-27 | 3,910 | 3,970 | 3,850 | 3,850 | 2,444,900 | 3,850 |
| 2007-04-26 | 3,920 | 3,930 | 3,870 | 3,900 | 2,088,200 | 3,900 |
| 2007-04-25 | 3,860 | 3,900 | 3,820 | 3,890 | 2,154,400 | 3,890 |
| 2007-04-24 | 3,860 | 3,890 | 3,810 | 3,860 | 1,674,200 | 3,860 |
| 2007-04-23 | 3,840 | 3,900 | 3,840 | 3,850 | 2,763,900 | 3,850 |
| 2007-04-20 | 3,820 | 3,870 | 3,820 | 3,850 | 1,815,700 | 3,850 |
| 2007-04-19 | 3,880 | 3,890 | 3,800 | 3,850 | 2,092,700 | 3,850 |
| 2007-04-18 | 3,870 | 3,930 | 3,850 | 3,910 | 3,529,200 | 3,910 |
| 2007-04-17 | 3,930 | 3,930 | 3,850 | 3,890 | 3,364,000 | 3,890 |
| 2007-04-16 | 3,960 | 3,970 | 3,920 | 3,940 | 3,954,800 | 3,940 |
| 2007-04-13 | 3,970 | 3,990 | 3,910 | 3,930 | 2,183,200 | 3,930 |
| 2007-04-12 | 4,010 | 4,020 | 3,930 | 3,970 | 2,543,000 | 3,970 |
| 2007-04-11 | 4,020 | 4,060 | 4,000 | 4,020 | 2,209,800 | 4,020 |
| 2007-04-10 | 4,000 | 4,020 | 3,960 | 3,990 | 2,303,300 | 3,990 |
| 2007-04-09 | 3,960 | 4,020 | 3,950 | 4,020 | 1,179,300 | 4,020 |
| 2007-04-06 | 3,950 | 4,020 | 3,920 | 3,930 | 2,195,200 | 3,930 |
| 2007-04-05 | 4,040 | 4,040 | 3,940 | 3,950 | 2,293,000 | 3,950 |
| 2007-04-04 | 4,030 | 4,110 | 4,010 | 4,030 | 2,865,100 | 4,030 |
| 2007-04-03 | 3,960 | 4,040 | 3,920 | 3,990 | 2,981,200 | 3,990 |
| 2007-04-02 | 4,030 | 4,070 | 3,910 | 3,910 | 3,815,500 | 3,910 |
| 2007-03-30 | 4,170 | 4,180 | 4,050 | 4,050 | 3,144,400 | 4,050 |
| 2007-03-29 | 4,100 | 4,180 | 4,030 | 4,170 | 4,110,100 | 4,170 |
| 2007-03-28 | 4,240 | 4,240 | 4,080 | 4,130 | 4,815,200 | 4,130 |
| 2007-03-27 | 4,220 | 4,300 | 4,190 | 4,290 | 3,151,600 | 4,290 |
| 2007-03-26 | 4,420 | 4,430 | 4,300 | 4,320 | 3,149,300 | 4,320 |
| 2007-03-23 | 4,380 | 4,510 | 4,370 | 4,470 | 5,985,700 | 4,470 |
| 2007-03-22 | 4,210 | 4,350 | 4,200 | 4,340 | 3,596,800 | 4,340 |
| 2007-03-20 | 4,180 | 4,240 | 4,170 | 4,180 | 2,117,200 | 4,180 |
| 2007-03-19 | 4,160 | 4,250 | 4,150 | 4,210 | 3,947,600 | 4,210 |
| 2007-03-16 | 4,130 | 4,190 | 4,070 | 4,140 | 2,667,400 | 4,140 |
| 2007-03-15 | 4,050 | 4,160 | 4,040 | 4,150 | 2,341,400 | 4,150 |
| 2007-03-14 | 4,120 | 4,130 | 3,990 | 4,000 | 2,677,700 | 4,000 |
| 2007-03-13 | 4,150 | 4,190 | 4,130 | 4,160 | 1,959,300 | 4,160 |
| 2007-03-12 | 4,160 | 4,180 | 4,130 | 4,150 | 2,100,000 | 4,150 |
| 2007-03-09 | 4,180 | 4,190 | 4,130 | 4,150 | 3,161,600 | 4,150 |
| 2007-03-08 | 3,960 | 4,160 | 3,950 | 4,160 | 4,909,300 | 4,160 |
| 2007-03-07 | 3,950 | 4,010 | 3,900 | 3,960 | 3,397,500 | 3,960 |
| 2007-03-06 | 3,850 | 3,960 | 3,840 | 3,950 | 4,469,600 | 3,950 |
| 2007-03-05 | 3,900 | 3,920 | 3,850 | 3,860 | 2,282,700 | 3,860 |
| 2007-03-02 | 3,990 | 4,040 | 3,910 | 3,930 | 2,379,000 | 3,930 |
| 2007-03-01 | 4,020 | 4,020 | 3,950 | 3,960 | 2,059,600 | 3,960 |
| 2007-02-28 | 3,940 | 4,030 | 3,920 | 3,990 | 4,834,800 | 3,990 |
| 2007-02-27 | 4,110 | 4,190 | 4,080 | 4,140 | 3,446,500 | 4,140 |
| 2007-02-26 | 4,020 | 4,090 | 4,020 | 4,080 | 3,494,000 | 4,080 |
| 2007-02-23 | 3,970 | 4,050 | 3,960 | 4,030 | 3,059,200 | 4,030 |
| 2007-02-22 | 4,060 | 4,060 | 3,930 | 3,940 | 3,579,600 | 3,940 |
| 2007-02-21 | 4,150 | 4,180 | 4,030 | 4,060 | 3,786,800 | 4,060 |
| 2007-02-20 | 4,010 | 4,160 | 4,010 | 4,130 | 3,962,900 | 4,130 |
| 2007-02-19 | 4,040 | 4,060 | 4,010 | 4,020 | 2,898,600 | 4,020 |
| 2007-02-16 | 4,080 | 4,110 | 4,010 | 4,090 | 3,170,700 | 4,090 |
| 2007-02-15 | 4,190 | 4,230 | 4,120 | 4,130 | 4,799,600 | 4,130 |
| 2007-02-14 | 4,270 | 4,360 | 4,240 | 4,240 | 2,541,000 | 4,240 |
| 2007-02-13 | 4,170 | 4,320 | 4,150 | 4,310 | 3,672,600 | 4,310 |
| 2007-02-09 | 4,200 | 4,350 | 4,150 | 4,270 | 5,014,600 | 4,270 |
| 2007-02-08 | 4,330 | 4,390 | 4,140 | 4,210 | 4,488,000 | 4,210 |
| 2007-02-07 | 4,250 | 4,390 | 4,240 | 4,330 | 3,617,100 | 4,330 |
| 2007-02-06 | 4,160 | 4,340 | 4,160 | 4,300 | 5,669,200 | 4,300 |
| 2007-02-05 | 4,110 | 4,150 | 4,050 | 4,120 | 3,728,600 | 4,120 |
| 2007-02-02 | 4,030 | 4,220 | 4,020 | 4,190 | 5,764,300 | 4,190 |
| 2007-02-01 | 3,800 | 3,990 | 3,800 | 3,990 | 3,282,400 | 3,990 |
| 2007-01-31 | 3,890 | 3,890 | 3,820 | 3,840 | 2,469,300 | 3,840 |
| 2007-01-30 | 3,930 | 4,000 | 3,890 | 3,920 | 2,994,200 | 3,920 |
| 2007-01-29 | 3,800 | 3,980 | 3,790 | 3,950 | 4,095,900 | 3,950 |
| 2007-01-26 | 3,690 | 3,790 | 3,680 | 3,780 | 2,878,200 | 3,780 |
| 2007-01-25 | 3,670 | 3,730 | 3,640 | 3,670 | 3,274,300 | 3,670 |
| 2007-01-24 | 3,580 | 3,630 | 3,570 | 3,630 | 1,696,500 | 3,630 |
| 2007-01-23 | 3,530 | 3,570 | 3,520 | 3,530 | 1,067,100 | 3,530 |
| 2007-01-22 | 3,540 | 3,570 | 3,520 | 3,570 | 890,200 | 3,570 |
| 2007-01-19 | 3,530 | 3,550 | 3,510 | 3,520 | 1,469,600 | 3,520 |
| 2007-01-18 | 3,470 | 3,540 | 3,460 | 3,520 | 2,702,700 | 3,520 |
| 2007-01-17 | 3,530 | 3,540 | 3,450 | 3,510 | 2,155,300 | 3,510 |
| 2007-01-16 | 3,570 | 3,590 | 3,520 | 3,530 | 1,717,900 | 3,530 |
| 2007-01-15 | 3,590 | 3,630 | 3,570 | 3,590 | 876,600 | 3,590 |
| 2007-01-12 | 3,500 | 3,590 | 3,500 | 3,560 | 1,153,900 | 3,560 |
| 2007-01-11 | 3,560 | 3,600 | 3,490 | 3,490 | 1,246,700 | 3,490 |
| 2007-01-10 | 3,640 | 3,640 | 3,520 | 3,540 | 1,665,000 | 3,540 |
| 2007-01-09 | 3,610 | 3,660 | 3,580 | 3,640 | 1,153,600 | 3,640 |
| 2007-01-05 | 3,620 | 3,630 | 3,580 | 3,600 | 1,684,500 | 3,600 |
| 2007-01-04 | 3,590 | 3,640 | 3,590 | 3,640 | 911,300 | 3,640 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
