9508 九州電力(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 | 2,765 | 2,780 | 2,710 | 2,750 | 629,100 | 2,750 |
| 2007-12-27 | 2,810 | 2,810 | 2,780 | 2,790 | 514,400 | 2,790 |
| 2007-12-26 | 2,815 | 2,820 | 2,800 | 2,810 | 438,700 | 2,810 |
| 2007-12-25 | 2,840 | 2,870 | 2,800 | 2,805 | 807,200 | 2,805 |
| 2007-12-21 | 2,900 | 2,910 | 2,835 | 2,840 | 893,200 | 2,840 |
| 2007-12-20 | 2,865 | 2,890 | 2,850 | 2,885 | 1,000,300 | 2,885 |
| 2007-12-19 | 2,880 | 2,910 | 2,865 | 2,880 | 1,157,100 | 2,880 |
| 2007-12-18 | 2,850 | 2,900 | 2,805 | 2,870 | 1,570,400 | 2,870 |
| 2007-12-17 | 2,900 | 2,915 | 2,850 | 2,885 | 1,130,700 | 2,885 |
| 2007-12-14 | 2,890 | 2,915 | 2,845 | 2,890 | 1,793,100 | 2,890 |
| 2007-12-13 | 3,000 | 3,010 | 2,910 | 2,920 | 1,208,700 | 2,920 |
| 2007-12-12 | 3,050 | 3,080 | 3,000 | 3,030 | 1,070,000 | 3,030 |
| 2007-12-11 | 3,090 | 3,120 | 3,060 | 3,080 | 809,700 | 3,080 |
| 2007-12-10 | 3,150 | 3,150 | 3,060 | 3,090 | 788,400 | 3,090 |
| 2007-12-07 | 3,130 | 3,170 | 3,120 | 3,140 | 880,800 | 3,140 |
| 2007-12-06 | 3,110 | 3,120 | 3,070 | 3,120 | 753,400 | 3,120 |
| 2007-12-05 | 3,030 | 3,130 | 3,020 | 3,130 | 966,100 | 3,130 |
| 2007-12-04 | 3,040 | 3,110 | 3,020 | 3,080 | 836,200 | 3,080 |
| 2007-12-03 | 3,020 | 3,040 | 3,010 | 3,030 | 430,400 | 3,030 |
| 2007-11-30 | 3,020 | 3,030 | 2,985 | 3,010 | 1,118,700 | 3,010 |
| 2007-11-29 | 3,010 | 3,030 | 2,980 | 3,000 | 607,000 | 3,000 |
| 2007-11-28 | 2,970 | 3,000 | 2,935 | 2,990 | 873,400 | 2,990 |
| 2007-11-27 | 2,920 | 2,980 | 2,850 | 2,965 | 1,006,400 | 2,965 |
| 2007-11-26 | 2,850 | 2,940 | 2,840 | 2,915 | 717,000 | 2,915 |
| 2007-11-22 | 2,800 | 2,890 | 2,800 | 2,850 | 695,600 | 2,850 |
| 2007-11-21 | 2,875 | 2,875 | 2,805 | 2,830 | 656,400 | 2,830 |
| 2007-11-20 | 2,810 | 2,835 | 2,770 | 2,835 | 785,900 | 2,835 |
| 2007-11-19 | 2,800 | 2,840 | 2,775 | 2,805 | 606,800 | 2,805 |
| 2007-11-16 | 2,790 | 2,820 | 2,765 | 2,800 | 681,500 | 2,800 |
| 2007-11-15 | 2,835 | 2,875 | 2,820 | 2,845 | 689,800 | 2,845 |
| 2007-11-14 | 2,725 | 2,815 | 2,710 | 2,805 | 1,391,500 | 2,805 |
| 2007-11-13 | 2,730 | 2,750 | 2,690 | 2,725 | 732,300 | 2,725 |
| 2007-11-12 | 2,790 | 2,810 | 2,735 | 2,760 | 840,200 | 2,760 |
| 2007-11-09 | 2,930 | 2,930 | 2,845 | 2,855 | 1,005,300 | 2,855 |
| 2007-11-08 | 2,890 | 2,930 | 2,830 | 2,880 | 1,106,900 | 2,880 |
| 2007-11-07 | 2,965 | 2,985 | 2,930 | 2,955 | 1,326,000 | 2,955 |
| 2007-11-06 | 2,870 | 2,940 | 2,870 | 2,925 | 1,117,900 | 2,925 |
| 2007-11-05 | 2,845 | 2,870 | 2,825 | 2,870 | 586,000 | 2,870 |
| 2007-11-02 | 2,875 | 2,885 | 2,835 | 2,845 | 1,178,900 | 2,845 |
| 2007-11-01 | 2,790 | 2,900 | 2,780 | 2,885 | 955,500 | 2,885 |
| 2007-10-31 | 2,730 | 2,820 | 2,720 | 2,805 | 986,300 | 2,805 |
| 2007-10-30 | 2,750 | 2,775 | 2,725 | 2,740 | 1,069,500 | 2,740 |
| 2007-10-29 | 2,715 | 2,785 | 2,710 | 2,765 | 564,600 | 2,765 |
| 2007-10-26 | 2,690 | 2,710 | 2,660 | 2,710 | 792,600 | 2,710 |
| 2007-10-25 | 2,705 | 2,740 | 2,675 | 2,685 | 1,259,100 | 2,685 |
| 2007-10-24 | 2,765 | 2,780 | 2,725 | 2,745 | 976,100 | 2,745 |
| 2007-10-23 | 2,750 | 2,790 | 2,730 | 2,770 | 551,200 | 2,770 |
| 2007-10-22 | 2,760 | 2,795 | 2,705 | 2,760 | 820,000 | 2,760 |
| 2007-10-19 | 2,805 | 2,805 | 2,755 | 2,770 | 864,800 | 2,770 |
| 2007-10-18 | 2,815 | 2,820 | 2,750 | 2,805 | 1,671,800 | 2,805 |
| 2007-10-17 | 2,865 | 2,870 | 2,770 | 2,810 | 2,265,200 | 2,810 |
| 2007-10-16 | 3,000 | 3,020 | 2,945 | 2,945 | 801,400 | 2,945 |
| 2007-10-15 | 3,010 | 3,040 | 2,995 | 3,020 | 565,400 | 3,020 |
| 2007-10-12 | 3,090 | 3,100 | 3,040 | 3,060 | 555,900 | 3,060 |
| 2007-10-11 | 3,090 | 3,100 | 3,060 | 3,090 | 582,500 | 3,090 |
| 2007-10-10 | 3,110 | 3,110 | 3,070 | 3,100 | 485,200 | 3,100 |
| 2007-10-09 | 3,080 | 3,100 | 3,060 | 3,080 | 524,600 | 3,080 |
| 2007-10-05 | 3,070 | 3,100 | 3,060 | 3,070 | 567,300 | 3,070 |
| 2007-10-04 | 3,060 | 3,110 | 3,060 | 3,100 | 676,700 | 3,100 |
| 2007-10-03 | 3,050 | 3,090 | 3,050 | 3,090 | 360,600 | 3,090 |
| 2007-10-02 | 3,070 | 3,080 | 3,030 | 3,040 | 456,700 | 3,040 |
| 2007-10-01 | 3,060 | 3,090 | 3,030 | 3,050 | 828,300 | 3,050 |
| 2007-09-28 | 3,020 | 3,040 | 2,975 | 3,040 | 604,300 | 3,040 |
| 2007-09-27 | 3,010 | 3,050 | 3,000 | 3,020 | 594,600 | 3,020 |
| 2007-09-26 | 3,000 | 3,000 | 2,960 | 3,000 | 591,500 | 3,000 |
| 2007-09-25 | 2,995 | 3,010 | 2,950 | 2,995 | 1,035,500 | 2,995 |
| 2007-09-21 | 2,980 | 3,000 | 2,935 | 2,985 | 967,600 | 2,985 |
| 2007-09-20 | 3,030 | 3,040 | 2,960 | 2,985 | 944,300 | 2,985 |
| 2007-09-19 | 3,030 | 3,060 | 3,010 | 3,030 | 911,600 | 3,030 |
| 2007-09-18 | 3,010 | 3,030 | 2,985 | 2,995 | 794,300 | 2,995 |
| 2007-09-14 | 3,030 | 3,040 | 2,980 | 2,990 | 1,385,300 | 2,990 |
| 2007-09-13 | 3,040 | 3,060 | 3,000 | 3,000 | 605,800 | 3,000 |
| 2007-09-12 | 3,060 | 3,060 | 3,020 | 3,050 | 528,600 | 3,050 |
| 2007-09-11 | 3,050 | 3,070 | 3,020 | 3,030 | 556,200 | 3,030 |
| 2007-09-10 | 3,030 | 3,090 | 3,030 | 3,070 | 531,400 | 3,070 |
| 2007-09-07 | 3,070 | 3,090 | 3,050 | 3,070 | 411,800 | 3,070 |
| 2007-09-06 | 3,040 | 3,070 | 3,000 | 3,070 | 513,400 | 3,070 |
| 2007-09-05 | 3,100 | 3,100 | 3,010 | 3,030 | 983,100 | 3,030 |
| 2007-09-04 | 3,150 | 3,170 | 3,070 | 3,100 | 755,600 | 3,100 |
| 2007-09-03 | 3,120 | 3,150 | 3,110 | 3,140 | 632,700 | 3,140 |
| 2007-08-31 | 3,120 | 3,130 | 3,070 | 3,090 | 738,800 | 3,090 |
| 2007-08-30 | 3,120 | 3,130 | 3,080 | 3,110 | 442,300 | 3,110 |
| 2007-08-29 | 3,080 | 3,100 | 3,050 | 3,090 | 526,500 | 3,090 |
| 2007-08-28 | 3,120 | 3,160 | 3,120 | 3,120 | 451,700 | 3,120 |
| 2007-08-27 | 3,110 | 3,180 | 3,110 | 3,150 | 523,400 | 3,150 |
| 2007-08-24 | 3,170 | 3,170 | 3,110 | 3,130 | 408,400 | 3,130 |
| 2007-08-23 | 3,140 | 3,200 | 3,120 | 3,160 | 613,600 | 3,160 |
| 2007-08-22 | 3,070 | 3,140 | 3,070 | 3,130 | 815,000 | 3,130 |
| 2007-08-21 | 3,100 | 3,120 | 3,060 | 3,080 | 703,100 | 3,080 |
| 2007-08-20 | 3,090 | 3,110 | 3,040 | 3,060 | 750,800 | 3,060 |
| 2007-08-17 | 3,100 | 3,150 | 3,010 | 3,090 | 1,296,100 | 3,090 |
| 2007-08-16 | 3,050 | 3,130 | 2,960 | 3,100 | 1,314,300 | 3,100 |
| 2007-08-15 | 3,070 | 3,120 | 3,050 | 3,100 | 1,046,000 | 3,100 |
| 2007-08-14 | 3,150 | 3,160 | 3,050 | 3,080 | 996,500 | 3,080 |
| 2007-08-13 | 3,190 | 3,200 | 3,100 | 3,140 | 1,625,200 | 3,140 |
| 2007-08-10 | 3,180 | 3,280 | 3,130 | 3,240 | 1,735,100 | 3,240 |
| 2007-08-09 | 3,030 | 3,150 | 3,020 | 3,130 | 2,096,000 | 3,130 |
| 2007-08-08 | 2,910 | 2,980 | 2,875 | 2,960 | 1,032,400 | 2,960 |
| 2007-08-07 | 2,950 | 2,955 | 2,895 | 2,930 | 802,100 | 2,930 |
| 2007-08-06 | 2,920 | 2,975 | 2,900 | 2,950 | 1,115,500 | 2,950 |
| 2007-08-03 | 2,930 | 2,955 | 2,880 | 2,945 | 1,715,700 | 2,945 |
| 2007-08-02 | 2,875 | 2,910 | 2,845 | 2,910 | 1,423,000 | 2,910 |
| 2007-08-01 | 2,835 | 2,875 | 2,830 | 2,850 | 1,059,900 | 2,850 |
| 2007-07-31 | 2,820 | 2,850 | 2,790 | 2,825 | 1,484,400 | 2,825 |
| 2007-07-30 | 2,820 | 2,835 | 2,760 | 2,830 | 1,246,100 | 2,830 |
| 2007-07-27 | 2,840 | 2,855 | 2,800 | 2,825 | 1,501,500 | 2,825 |
| 2007-07-26 | 2,930 | 2,940 | 2,840 | 2,840 | 1,465,900 | 2,840 |
| 2007-07-25 | 2,970 | 2,970 | 2,905 | 2,915 | 1,201,300 | 2,915 |
| 2007-07-24 | 2,945 | 3,010 | 2,945 | 2,980 | 1,420,400 | 2,980 |
| 2007-07-23 | 3,010 | 3,020 | 2,920 | 2,930 | 1,445,600 | 2,930 |
| 2007-07-20 | 3,070 | 3,090 | 3,000 | 3,020 | 1,251,300 | 3,020 |
| 2007-07-19 | 3,020 | 3,070 | 2,990 | 3,020 | 1,346,300 | 3,020 |
| 2007-07-18 | 3,130 | 3,130 | 3,010 | 3,020 | 1,253,100 | 3,020 |
| 2007-07-17 | 3,120 | 3,140 | 3,090 | 3,130 | 834,400 | 3,130 |
| 2007-07-13 | 3,130 | 3,140 | 3,100 | 3,110 | 701,200 | 3,110 |
| 2007-07-12 | 3,120 | 3,140 | 3,060 | 3,080 | 938,400 | 3,080 |
| 2007-07-11 | 3,110 | 3,130 | 3,060 | 3,080 | 1,000,200 | 3,080 |
| 2007-07-10 | 3,130 | 3,140 | 3,090 | 3,100 | 1,464,300 | 3,100 |
| 2007-07-09 | 3,200 | 3,200 | 3,160 | 3,170 | 623,700 | 3,170 |
| 2007-07-06 | 3,270 | 3,280 | 3,200 | 3,210 | 800,100 | 3,210 |
| 2007-07-05 | 3,270 | 3,310 | 3,270 | 3,300 | 1,084,000 | 3,300 |
| 2007-07-04 | 3,290 | 3,310 | 3,270 | 3,270 | 915,600 | 3,270 |
| 2007-07-03 | 3,220 | 3,290 | 3,210 | 3,280 | 958,200 | 3,280 |
| 2007-07-02 | 3,200 | 3,230 | 3,200 | 3,220 | 441,000 | 3,220 |
| 2007-06-29 | 3,170 | 3,250 | 3,150 | 3,230 | 913,700 | 3,230 |
| 2007-06-28 | 3,120 | 3,140 | 3,100 | 3,130 | 525,700 | 3,130 |
| 2007-06-27 | 3,190 | 3,190 | 3,100 | 3,120 | 968,000 | 3,120 |
| 2007-06-26 | 3,120 | 3,180 | 3,100 | 3,180 | 888,000 | 3,180 |
| 2007-06-25 | 3,120 | 3,160 | 3,110 | 3,110 | 828,700 | 3,110 |
| 2007-06-22 | 3,160 | 3,160 | 3,080 | 3,120 | 801,800 | 3,120 |
| 2007-06-21 | 3,170 | 3,200 | 3,150 | 3,180 | 925,700 | 3,180 |
| 2007-06-20 | 3,130 | 3,180 | 3,110 | 3,160 | 901,800 | 3,160 |
| 2007-06-19 | 3,150 | 3,150 | 3,100 | 3,110 | 820,800 | 3,110 |
| 2007-06-18 | 3,170 | 3,180 | 3,140 | 3,150 | 750,400 | 3,150 |
| 2007-06-15 | 3,120 | 3,150 | 3,100 | 3,130 | 1,109,000 | 3,130 |
| 2007-06-14 | 3,130 | 3,130 | 3,100 | 3,110 | 733,900 | 3,110 |
| 2007-06-13 | 3,100 | 3,140 | 3,090 | 3,120 | 867,900 | 3,120 |
| 2007-06-12 | 3,180 | 3,190 | 3,130 | 3,140 | 891,000 | 3,140 |
| 2007-06-11 | 3,180 | 3,180 | 3,140 | 3,150 | 588,900 | 3,150 |
| 2007-06-08 | 3,220 | 3,220 | 3,150 | 3,170 | 1,589,500 | 3,170 |
| 2007-06-07 | 3,250 | 3,250 | 3,200 | 3,210 | 928,900 | 3,210 |
| 2007-06-06 | 3,280 | 3,290 | 3,240 | 3,260 | 458,000 | 3,260 |
| 2007-06-05 | 3,260 | 3,300 | 3,260 | 3,280 | 581,800 | 3,280 |
| 2007-06-04 | 3,310 | 3,310 | 3,260 | 3,260 | 752,900 | 3,260 |
| 2007-06-01 | 3,320 | 3,350 | 3,270 | 3,290 | 915,800 | 3,290 |
| 2007-05-31 | 3,270 | 3,310 | 3,260 | 3,300 | 843,400 | 3,300 |
| 2007-05-30 | 3,300 | 3,310 | 3,250 | 3,280 | 1,139,700 | 3,280 |
| 2007-05-29 | 3,260 | 3,310 | 3,240 | 3,300 | 479,800 | 3,300 |
| 2007-05-28 | 3,250 | 3,290 | 3,240 | 3,260 | 395,300 | 3,260 |
| 2007-05-25 | 3,260 | 3,270 | 3,220 | 3,250 | 1,196,900 | 3,250 |
| 2007-05-24 | 3,330 | 3,350 | 3,300 | 3,310 | 813,000 | 3,310 |
| 2007-05-23 | 3,350 | 3,390 | 3,340 | 3,360 | 1,132,300 | 3,360 |
| 2007-05-22 | 3,320 | 3,350 | 3,290 | 3,330 | 999,000 | 3,330 |
| 2007-05-21 | 3,350 | 3,380 | 3,320 | 3,340 | 778,600 | 3,340 |
| 2007-05-18 | 3,330 | 3,340 | 3,310 | 3,310 | 609,600 | 3,310 |
| 2007-05-17 | 3,370 | 3,390 | 3,310 | 3,320 | 792,500 | 3,320 |
| 2007-05-16 | 3,380 | 3,430 | 3,350 | 3,360 | 1,584,300 | 3,360 |
| 2007-05-15 | 3,320 | 3,390 | 3,310 | 3,360 | 1,459,300 | 3,360 |
| 2007-05-14 | 3,290 | 3,380 | 3,280 | 3,360 | 1,286,400 | 3,360 |
| 2007-05-11 | 3,250 | 3,280 | 3,210 | 3,260 | 814,100 | 3,260 |
| 2007-05-10 | 3,260 | 3,320 | 3,250 | 3,270 | 1,508,700 | 3,270 |
| 2007-05-09 | 3,280 | 3,310 | 3,250 | 3,280 | 1,204,600 | 3,280 |
| 2007-05-08 | 3,350 | 3,350 | 3,290 | 3,310 | 1,187,700 | 3,310 |
| 2007-05-07 | 3,340 | 3,370 | 3,340 | 3,350 | 1,558,400 | 3,350 |
| 2007-05-02 | 3,350 | 3,370 | 3,320 | 3,350 | 1,291,300 | 3,350 |
| 2007-05-01 | 3,420 | 3,420 | 3,350 | 3,350 | 1,086,200 | 3,350 |
| 2007-04-27 | 3,420 | 3,470 | 3,380 | 3,380 | 1,321,600 | 3,380 |
| 2007-04-26 | 3,440 | 3,450 | 3,400 | 3,410 | 824,800 | 3,410 |
| 2007-04-25 | 3,420 | 3,440 | 3,370 | 3,430 | 991,700 | 3,430 |
| 2007-04-24 | 3,410 | 3,460 | 3,380 | 3,460 | 931,400 | 3,460 |
| 2007-04-23 | 3,420 | 3,460 | 3,380 | 3,400 | 1,185,100 | 3,400 |
| 2007-04-20 | 3,400 | 3,420 | 3,360 | 3,420 | 866,200 | 3,420 |
| 2007-04-19 | 3,430 | 3,450 | 3,360 | 3,400 | 1,003,300 | 3,400 |
| 2007-04-18 | 3,400 | 3,480 | 3,380 | 3,470 | 1,056,900 | 3,470 |
| 2007-04-17 | 3,420 | 3,420 | 3,350 | 3,400 | 985,700 | 3,400 |
| 2007-04-16 | 3,360 | 3,420 | 3,360 | 3,420 | 1,041,000 | 3,420 |
| 2007-04-13 | 3,370 | 3,370 | 3,310 | 3,320 | 1,069,500 | 3,320 |
| 2007-04-12 | 3,370 | 3,380 | 3,320 | 3,340 | 900,300 | 3,340 |
| 2007-04-11 | 3,390 | 3,420 | 3,360 | 3,390 | 924,300 | 3,390 |
| 2007-04-10 | 3,350 | 3,380 | 3,330 | 3,370 | 1,150,500 | 3,370 |
| 2007-04-09 | 3,350 | 3,420 | 3,340 | 3,380 | 1,175,600 | 3,380 |
| 2007-04-06 | 3,330 | 3,390 | 3,320 | 3,340 | 782,900 | 3,340 |
| 2007-04-05 | 3,370 | 3,370 | 3,290 | 3,320 | 892,800 | 3,320 |
| 2007-04-04 | 3,350 | 3,410 | 3,340 | 3,360 | 663,800 | 3,360 |
| 2007-04-03 | 3,280 | 3,350 | 3,270 | 3,320 | 1,198,800 | 3,320 |
| 2007-04-02 | 3,360 | 3,390 | 3,260 | 3,260 | 1,144,400 | 3,260 |
| 2007-03-30 | 3,420 | 3,420 | 3,350 | 3,350 | 671,300 | 3,350 |
| 2007-03-29 | 3,380 | 3,420 | 3,320 | 3,410 | 1,527,800 | 3,410 |
| 2007-03-28 | 3,410 | 3,460 | 3,330 | 3,370 | 1,332,000 | 3,370 |
| 2007-03-27 | 3,420 | 3,440 | 3,380 | 3,400 | 1,460,900 | 3,400 |
| 2007-03-26 | 3,540 | 3,540 | 3,490 | 3,500 | 1,061,600 | 3,500 |
| 2007-03-23 | 3,510 | 3,570 | 3,500 | 3,540 | 1,435,700 | 3,540 |
| 2007-03-22 | 3,500 | 3,540 | 3,500 | 3,520 | 700,700 | 3,520 |
| 2007-03-20 | 3,470 | 3,520 | 3,470 | 3,480 | 1,627,100 | 3,480 |
| 2007-03-19 | 3,420 | 3,450 | 3,410 | 3,420 | 706,500 | 3,420 |
| 2007-03-16 | 3,400 | 3,450 | 3,370 | 3,410 | 854,200 | 3,410 |
| 2007-03-15 | 3,400 | 3,440 | 3,360 | 3,410 | 1,049,800 | 3,410 |
| 2007-03-14 | 3,400 | 3,450 | 3,360 | 3,360 | 1,339,200 | 3,360 |
| 2007-03-13 | 3,510 | 3,550 | 3,490 | 3,500 | 900,100 | 3,500 |
| 2007-03-12 | 3,500 | 3,540 | 3,490 | 3,510 | 808,800 | 3,510 |
| 2007-03-09 | 3,450 | 3,480 | 3,440 | 3,480 | 1,517,400 | 3,480 |
| 2007-03-08 | 3,390 | 3,490 | 3,380 | 3,480 | 1,602,400 | 3,480 |
| 2007-03-07 | 3,390 | 3,400 | 3,330 | 3,390 | 1,185,400 | 3,390 |
| 2007-03-06 | 3,260 | 3,350 | 3,220 | 3,350 | 1,398,000 | 3,350 |
| 2007-03-05 | 3,350 | 3,350 | 3,280 | 3,280 | 917,300 | 3,280 |
| 2007-03-02 | 3,420 | 3,470 | 3,350 | 3,360 | 1,111,100 | 3,360 |
| 2007-03-01 | 3,420 | 3,420 | 3,340 | 3,390 | 1,093,700 | 3,390 |
| 2007-02-28 | 3,320 | 3,410 | 3,300 | 3,390 | 1,731,900 | 3,390 |
| 2007-02-27 | 3,430 | 3,530 | 3,420 | 3,510 | 1,970,200 | 3,510 |
| 2007-02-26 | 3,380 | 3,440 | 3,370 | 3,400 | 1,235,200 | 3,400 |
| 2007-02-23 | 3,340 | 3,400 | 3,320 | 3,380 | 1,250,100 | 3,380 |
| 2007-02-22 | 3,350 | 3,370 | 3,280 | 3,290 | 2,179,600 | 3,290 |
| 2007-02-21 | 3,420 | 3,450 | 3,310 | 3,360 | 1,563,600 | 3,360 |
| 2007-02-20 | 3,350 | 3,440 | 3,280 | 3,400 | 3,092,800 | 3,400 |
| 2007-02-19 | 3,410 | 3,440 | 3,370 | 3,400 | 2,083,100 | 3,400 |
| 2007-02-16 | 3,500 | 3,530 | 3,460 | 3,510 | 1,880,500 | 3,510 |
| 2007-02-15 | 3,570 | 3,600 | 3,540 | 3,570 | 1,662,900 | 3,570 |
| 2007-02-14 | 3,600 | 3,660 | 3,580 | 3,580 | 1,061,400 | 3,580 |
| 2007-02-13 | 3,540 | 3,620 | 3,540 | 3,600 | 997,200 | 3,600 |
| 2007-02-09 | 3,500 | 3,660 | 3,460 | 3,590 | 1,873,200 | 3,590 |
| 2007-02-08 | 3,650 | 3,690 | 3,530 | 3,570 | 1,385,500 | 3,570 |
| 2007-02-07 | 3,570 | 3,700 | 3,560 | 3,600 | 1,939,900 | 3,600 |
| 2007-02-06 | 3,500 | 3,650 | 3,500 | 3,620 | 1,858,600 | 3,620 |
| 2007-02-05 | 3,530 | 3,530 | 3,410 | 3,490 | 1,368,500 | 3,490 |
| 2007-02-02 | 3,450 | 3,580 | 3,450 | 3,550 | 1,789,500 | 3,550 |
| 2007-02-01 | 3,370 | 3,460 | 3,360 | 3,450 | 915,100 | 3,450 |
| 2007-01-31 | 3,390 | 3,410 | 3,360 | 3,390 | 1,070,200 | 3,390 |
| 2007-01-30 | 3,400 | 3,450 | 3,390 | 3,410 | 961,600 | 3,410 |
| 2007-01-29 | 3,350 | 3,450 | 3,320 | 3,430 | 1,275,400 | 3,430 |
| 2007-01-26 | 3,230 | 3,320 | 3,220 | 3,320 | 1,028,200 | 3,320 |
| 2007-01-25 | 3,220 | 3,300 | 3,210 | 3,230 | 1,299,800 | 3,230 |
| 2007-01-24 | 3,140 | 3,200 | 3,130 | 3,200 | 1,114,700 | 3,200 |
| 2007-01-23 | 3,100 | 3,140 | 3,100 | 3,140 | 428,200 | 3,140 |
| 2007-01-22 | 3,140 | 3,140 | 3,110 | 3,130 | 411,700 | 3,130 |
| 2007-01-19 | 3,130 | 3,130 | 3,100 | 3,120 | 406,400 | 3,120 |
| 2007-01-18 | 3,080 | 3,120 | 3,070 | 3,120 | 656,700 | 3,120 |
| 2007-01-17 | 3,110 | 3,130 | 3,050 | 3,090 | 815,300 | 3,090 |
| 2007-01-16 | 3,140 | 3,140 | 3,110 | 3,130 | 476,800 | 3,130 |
| 2007-01-15 | 3,120 | 3,180 | 3,120 | 3,120 | 762,100 | 3,120 |
| 2007-01-12 | 3,050 | 3,140 | 3,040 | 3,100 | 733,600 | 3,100 |
| 2007-01-11 | 3,090 | 3,120 | 3,040 | 3,040 | 396,400 | 3,040 |
| 2007-01-10 | 3,140 | 3,140 | 3,060 | 3,070 | 754,600 | 3,070 |
| 2007-01-09 | 3,100 | 3,160 | 3,080 | 3,140 | 656,500 | 3,140 |
| 2007-01-05 | 3,180 | 3,190 | 3,090 | 3,110 | 1,133,800 | 3,110 |
| 2007-01-04 | 3,170 | 3,210 | 3,160 | 3,200 | 557,000 | 3,200 |
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
