9766 コナミグループ(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 | 3,640 | 3,670 | 3,630 | 3,660 | 426,600 | 3,660 |
| 2007-12-27 | 3,650 | 3,670 | 3,640 | 3,660 | 436,700 | 3,660 |
| 2007-12-26 | 3,620 | 3,670 | 3,610 | 3,640 | 357,500 | 3,640 |
| 2007-12-25 | 3,640 | 3,670 | 3,580 | 3,610 | 861,200 | 3,610 |
| 2007-12-21 | 3,520 | 3,610 | 3,480 | 3,490 | 1,405,700 | 3,490 |
| 2007-12-20 | 3,460 | 3,520 | 3,440 | 3,480 | 748,500 | 3,480 |
| 2007-12-19 | 3,510 | 3,550 | 3,460 | 3,460 | 787,600 | 3,460 |
| 2007-12-18 | 3,520 | 3,590 | 3,420 | 3,590 | 2,178,200 | 3,590 |
| 2007-12-17 | 3,660 | 3,690 | 3,640 | 3,670 | 865,700 | 3,670 |
| 2007-12-14 | 3,650 | 3,730 | 3,650 | 3,710 | 2,924,100 | 3,710 |
| 2007-12-13 | 3,560 | 3,680 | 3,560 | 3,650 | 905,500 | 3,650 |
| 2007-12-12 | 3,530 | 3,620 | 3,530 | 3,610 | 629,100 | 3,610 |
| 2007-12-11 | 3,560 | 3,630 | 3,550 | 3,630 | 632,000 | 3,630 |
| 2007-12-10 | 3,470 | 3,600 | 3,450 | 3,600 | 1,096,500 | 3,600 |
| 2007-12-07 | 3,480 | 3,500 | 3,460 | 3,460 | 487,600 | 3,460 |
| 2007-12-06 | 3,450 | 3,500 | 3,440 | 3,500 | 729,900 | 3,500 |
| 2007-12-05 | 3,420 | 3,430 | 3,370 | 3,420 | 554,700 | 3,420 |
| 2007-12-04 | 3,380 | 3,440 | 3,370 | 3,410 | 830,000 | 3,410 |
| 2007-12-03 | 3,350 | 3,390 | 3,320 | 3,390 | 699,100 | 3,390 |
| 2007-11-30 | 3,330 | 3,370 | 3,260 | 3,290 | 744,900 | 3,290 |
| 2007-11-29 | 3,340 | 3,380 | 3,320 | 3,380 | 972,000 | 3,380 |
| 2007-11-28 | 3,270 | 3,300 | 3,180 | 3,250 | 652,300 | 3,250 |
| 2007-11-27 | 3,150 | 3,340 | 3,130 | 3,320 | 986,300 | 3,320 |
| 2007-11-26 | 3,240 | 3,260 | 3,190 | 3,200 | 859,200 | 3,200 |
| 2007-11-22 | 3,110 | 3,200 | 3,070 | 3,190 | 1,249,500 | 3,190 |
| 2007-11-21 | 3,120 | 3,120 | 3,050 | 3,060 | 793,600 | 3,060 |
| 2007-11-20 | 3,040 | 3,120 | 3,020 | 3,070 | 1,526,400 | 3,070 |
| 2007-11-19 | 3,130 | 3,170 | 3,120 | 3,140 | 506,500 | 3,140 |
| 2007-11-16 | 3,130 | 3,140 | 3,020 | 3,110 | 649,000 | 3,110 |
| 2007-11-15 | 3,180 | 3,190 | 3,080 | 3,080 | 532,000 | 3,080 |
| 2007-11-14 | 3,060 | 3,170 | 3,060 | 3,170 | 788,400 | 3,170 |
| 2007-11-13 | 3,000 | 3,060 | 2,970 | 3,060 | 830,500 | 3,060 |
| 2007-11-12 | 3,000 | 3,050 | 2,940 | 2,975 | 1,011,000 | 2,975 |
| 2007-11-09 | 3,020 | 3,250 | 3,010 | 3,140 | 2,147,700 | 3,140 |
| 2007-11-08 | 3,030 | 3,060 | 2,990 | 3,060 | 778,400 | 3,060 |
| 2007-11-07 | 3,070 | 3,130 | 2,990 | 2,990 | 782,400 | 2,990 |
| 2007-11-06 | 3,100 | 3,100 | 3,050 | 3,060 | 555,200 | 3,060 |
| 2007-11-05 | 3,060 | 3,110 | 3,040 | 3,090 | 674,700 | 3,090 |
| 2007-11-02 | 3,100 | 3,140 | 3,050 | 3,070 | 1,358,700 | 3,070 |
| 2007-11-01 | 3,310 | 3,310 | 3,120 | 3,190 | 1,715,700 | 3,190 |
| 2007-10-31 | 3,350 | 3,410 | 3,340 | 3,390 | 559,400 | 3,390 |
| 2007-10-30 | 3,400 | 3,410 | 3,330 | 3,350 | 1,031,100 | 3,350 |
| 2007-10-29 | 3,290 | 3,410 | 3,290 | 3,390 | 758,400 | 3,390 |
| 2007-10-26 | 3,260 | 3,260 | 3,180 | 3,230 | 433,100 | 3,230 |
| 2007-10-25 | 3,230 | 3,280 | 3,190 | 3,260 | 907,700 | 3,260 |
| 2007-10-24 | 3,170 | 3,210 | 3,110 | 3,130 | 565,900 | 3,130 |
| 2007-10-23 | 3,200 | 3,220 | 3,170 | 3,170 | 352,100 | 3,170 |
| 2007-10-22 | 3,200 | 3,200 | 3,130 | 3,190 | 778,700 | 3,190 |
| 2007-10-19 | 3,220 | 3,260 | 3,170 | 3,260 | 1,089,700 | 3,260 |
| 2007-10-18 | 3,350 | 3,390 | 3,310 | 3,310 | 747,600 | 3,310 |
| 2007-10-17 | 3,390 | 3,440 | 3,360 | 3,400 | 1,187,500 | 3,400 |
| 2007-10-16 | 3,400 | 3,440 | 3,350 | 3,350 | 712,800 | 3,350 |
| 2007-10-15 | 3,400 | 3,470 | 3,400 | 3,450 | 440,200 | 3,450 |
| 2007-10-12 | 3,520 | 3,530 | 3,390 | 3,390 | 1,249,300 | 3,390 |
| 2007-10-11 | 3,390 | 3,520 | 3,370 | 3,510 | 888,300 | 3,510 |
| 2007-10-10 | 3,350 | 3,400 | 3,340 | 3,400 | 529,900 | 3,400 |
| 2007-10-09 | 3,350 | 3,350 | 3,320 | 3,340 | 331,200 | 3,340 |
| 2007-10-05 | 3,310 | 3,320 | 3,230 | 3,290 | 668,700 | 3,290 |
| 2007-10-04 | 3,320 | 3,350 | 3,300 | 3,330 | 482,800 | 3,330 |
| 2007-10-03 | 3,280 | 3,360 | 3,270 | 3,360 | 832,600 | 3,360 |
| 2007-10-02 | 3,270 | 3,280 | 3,220 | 3,280 | 537,500 | 3,280 |
| 2007-10-01 | 3,150 | 3,220 | 3,130 | 3,220 | 671,200 | 3,220 |
| 2007-09-28 | 3,150 | 3,180 | 3,120 | 3,130 | 573,400 | 3,130 |
| 2007-09-27 | 3,150 | 3,200 | 3,100 | 3,200 | 689,700 | 3,200 |
| 2007-09-26 | 3,140 | 3,150 | 3,080 | 3,140 | 731,500 | 3,140 |
| 2007-09-25 | 3,150 | 3,170 | 3,100 | 3,170 | 1,063,900 | 3,170 |
| 2007-09-21 | 3,090 | 3,140 | 3,080 | 3,100 | 550,200 | 3,100 |
| 2007-09-20 | 3,130 | 3,150 | 3,080 | 3,080 | 861,000 | 3,080 |
| 2007-09-19 | 3,060 | 3,120 | 3,050 | 3,120 | 677,100 | 3,120 |
| 2007-09-18 | 3,050 | 3,060 | 3,010 | 3,020 | 576,500 | 3,020 |
| 2007-09-14 | 3,030 | 3,110 | 3,020 | 3,080 | 3,056,200 | 3,080 |
| 2007-09-13 | 3,030 | 3,050 | 2,985 | 3,020 | 915,600 | 3,020 |
| 2007-09-12 | 3,030 | 3,110 | 3,030 | 3,030 | 1,550,900 | 3,030 |
| 2007-09-11 | 2,875 | 2,995 | 2,850 | 2,990 | 1,018,800 | 2,990 |
| 2007-09-10 | 2,840 | 2,905 | 2,810 | 2,900 | 1,206,500 | 2,900 |
| 2007-09-07 | 2,920 | 2,940 | 2,880 | 2,935 | 919,600 | 2,935 |
| 2007-09-06 | 2,800 | 2,920 | 2,795 | 2,910 | 1,385,700 | 2,910 |
| 2007-09-05 | 2,840 | 2,895 | 2,830 | 2,835 | 1,145,000 | 2,835 |
| 2007-09-04 | 2,825 | 2,850 | 2,785 | 2,795 | 963,300 | 2,795 |
| 2007-09-03 | 2,930 | 2,930 | 2,820 | 2,840 | 1,019,300 | 2,840 |
| 2007-08-31 | 2,830 | 2,915 | 2,800 | 2,910 | 1,518,400 | 2,910 |
| 2007-08-30 | 2,730 | 2,800 | 2,730 | 2,770 | 1,030,700 | 2,770 |
| 2007-08-29 | 2,710 | 2,725 | 2,695 | 2,720 | 736,600 | 2,720 |
| 2007-08-28 | 2,770 | 2,770 | 2,735 | 2,735 | 345,100 | 2,735 |
| 2007-08-27 | 2,785 | 2,805 | 2,735 | 2,750 | 464,300 | 2,750 |
| 2007-08-24 | 2,755 | 2,770 | 2,705 | 2,720 | 734,300 | 2,720 |
| 2007-08-23 | 2,720 | 2,755 | 2,710 | 2,745 | 832,000 | 2,745 |
| 2007-08-22 | 2,585 | 2,715 | 2,585 | 2,710 | 922,800 | 2,710 |
| 2007-08-21 | 2,595 | 2,650 | 2,595 | 2,610 | 700,500 | 2,610 |
| 2007-08-20 | 2,600 | 2,670 | 2,600 | 2,605 | 941,700 | 2,605 |
| 2007-08-17 | 2,645 | 2,680 | 2,580 | 2,585 | 1,728,900 | 2,585 |
| 2007-08-16 | 2,655 | 2,700 | 2,595 | 2,640 | 1,298,400 | 2,640 |
| 2007-08-15 | 2,820 | 2,845 | 2,710 | 2,720 | 862,000 | 2,720 |
| 2007-08-14 | 2,820 | 2,835 | 2,730 | 2,785 | 714,600 | 2,785 |
| 2007-08-13 | 2,660 | 2,795 | 2,635 | 2,780 | 1,202,700 | 2,780 |
| 2007-08-10 | 2,665 | 2,755 | 2,625 | 2,700 | 2,519,700 | 2,700 |
| 2007-08-09 | 2,860 | 2,920 | 2,745 | 2,745 | 1,841,200 | 2,745 |
| 2007-08-08 | 2,895 | 2,940 | 2,845 | 2,855 | 1,328,100 | 2,855 |
| 2007-08-07 | 2,815 | 2,905 | 2,790 | 2,880 | 1,432,800 | 2,880 |
| 2007-08-06 | 2,750 | 2,845 | 2,745 | 2,830 | 879,800 | 2,830 |
| 2007-08-03 | 2,830 | 2,855 | 2,760 | 2,785 | 716,200 | 2,785 |
| 2007-08-02 | 2,785 | 2,830 | 2,755 | 2,825 | 1,327,000 | 2,825 |
| 2007-08-01 | 2,825 | 2,860 | 2,790 | 2,825 | 1,458,800 | 2,825 |
| 2007-07-31 | 2,755 | 2,770 | 2,700 | 2,705 | 914,800 | 2,705 |
| 2007-07-30 | 2,780 | 2,810 | 2,730 | 2,770 | 1,366,400 | 2,770 |
| 2007-07-27 | 2,870 | 2,920 | 2,820 | 2,835 | 1,190,800 | 2,835 |
| 2007-07-26 | 2,945 | 2,985 | 2,935 | 2,950 | 858,400 | 2,950 |
| 2007-07-25 | 2,945 | 2,950 | 2,910 | 2,930 | 579,000 | 2,930 |
| 2007-07-24 | 2,955 | 2,995 | 2,955 | 2,965 | 341,200 | 2,965 |
| 2007-07-23 | 2,960 | 2,975 | 2,940 | 2,950 | 469,500 | 2,950 |
| 2007-07-20 | 2,960 | 3,040 | 2,960 | 3,010 | 375,600 | 3,010 |
| 2007-07-19 | 2,985 | 2,995 | 2,945 | 2,985 | 411,800 | 2,985 |
| 2007-07-18 | 3,020 | 3,030 | 2,930 | 2,965 | 854,000 | 2,965 |
| 2007-07-17 | 3,020 | 3,070 | 3,000 | 3,030 | 798,100 | 3,030 |
| 2007-07-13 | 3,000 | 3,030 | 2,990 | 3,020 | 1,466,000 | 3,020 |
| 2007-07-12 | 2,970 | 3,030 | 2,960 | 2,975 | 1,261,900 | 2,975 |
| 2007-07-11 | 2,940 | 2,965 | 2,915 | 2,945 | 856,300 | 2,945 |
| 2007-07-10 | 2,920 | 2,945 | 2,910 | 2,940 | 477,200 | 2,940 |
| 2007-07-09 | 2,890 | 2,920 | 2,870 | 2,915 | 571,900 | 2,915 |
| 2007-07-06 | 2,865 | 2,890 | 2,845 | 2,890 | 694,600 | 2,890 |
| 2007-07-05 | 2,830 | 2,885 | 2,825 | 2,875 | 872,300 | 2,875 |
| 2007-07-04 | 2,815 | 2,840 | 2,805 | 2,830 | 363,500 | 2,830 |
| 2007-07-03 | 2,815 | 2,835 | 2,810 | 2,815 | 745,400 | 2,815 |
| 2007-07-02 | 2,825 | 2,830 | 2,800 | 2,810 | 612,800 | 2,810 |
| 2007-06-29 | 2,835 | 2,840 | 2,810 | 2,825 | 536,200 | 2,825 |
| 2007-06-28 | 2,790 | 2,830 | 2,790 | 2,830 | 429,700 | 2,830 |
| 2007-06-27 | 2,825 | 2,830 | 2,790 | 2,805 | 630,300 | 2,805 |
| 2007-06-26 | 2,875 | 2,890 | 2,830 | 2,835 | 936,700 | 2,835 |
| 2007-06-25 | 2,895 | 2,900 | 2,880 | 2,890 | 633,700 | 2,890 |
| 2007-06-22 | 2,890 | 2,900 | 2,875 | 2,895 | 425,000 | 2,895 |
| 2007-06-21 | 2,895 | 2,900 | 2,875 | 2,880 | 558,500 | 2,880 |
| 2007-06-20 | 2,875 | 2,900 | 2,875 | 2,890 | 597,500 | 2,890 |
| 2007-06-19 | 2,925 | 2,935 | 2,885 | 2,905 | 734,000 | 2,905 |
| 2007-06-18 | 2,935 | 2,970 | 2,900 | 2,950 | 918,100 | 2,950 |
| 2007-06-15 | 2,865 | 2,920 | 2,855 | 2,910 | 883,200 | 2,910 |
| 2007-06-14 | 2,880 | 2,895 | 2,850 | 2,855 | 726,400 | 2,855 |
| 2007-06-13 | 2,905 | 2,910 | 2,820 | 2,850 | 1,029,300 | 2,850 |
| 2007-06-12 | 2,925 | 2,940 | 2,895 | 2,910 | 695,200 | 2,910 |
| 2007-06-11 | 2,905 | 2,930 | 2,900 | 2,910 | 742,000 | 2,910 |
| 2007-06-08 | 2,900 | 2,900 | 2,840 | 2,855 | 3,209,400 | 2,855 |
| 2007-06-07 | 2,895 | 2,930 | 2,875 | 2,925 | 897,600 | 2,925 |
| 2007-06-06 | 2,870 | 2,940 | 2,870 | 2,910 | 1,225,500 | 2,910 |
| 2007-06-05 | 2,885 | 2,885 | 2,845 | 2,850 | 939,100 | 2,850 |
| 2007-06-04 | 2,840 | 2,895 | 2,825 | 2,860 | 1,037,600 | 2,860 |
| 2007-06-01 | 2,870 | 2,890 | 2,845 | 2,845 | 1,139,000 | 2,845 |
| 2007-05-31 | 2,770 | 2,850 | 2,770 | 2,835 | 1,383,800 | 2,835 |
| 2007-05-30 | 2,800 | 2,810 | 2,750 | 2,770 | 1,163,500 | 2,770 |
| 2007-05-29 | 2,805 | 2,835 | 2,805 | 2,815 | 755,300 | 2,815 |
| 2007-05-28 | 2,825 | 2,840 | 2,805 | 2,810 | 1,086,800 | 2,810 |
| 2007-05-25 | 2,885 | 2,885 | 2,785 | 2,820 | 1,558,100 | 2,820 |
| 2007-05-24 | 2,885 | 2,900 | 2,870 | 2,885 | 1,214,700 | 2,885 |
| 2007-05-23 | 3,110 | 3,110 | 2,860 | 2,925 | 3,126,600 | 2,925 |
| 2007-05-22 | 3,010 | 3,030 | 2,945 | 3,010 | 1,694,200 | 3,010 |
| 2007-05-21 | 3,010 | 3,050 | 2,980 | 3,030 | 714,700 | 3,030 |
| 2007-05-18 | 3,010 | 3,030 | 2,980 | 3,000 | 615,700 | 3,000 |
| 2007-05-17 | 3,010 | 3,070 | 3,000 | 3,000 | 798,800 | 3,000 |
| 2007-05-16 | 2,970 | 2,985 | 2,945 | 2,965 | 602,800 | 2,965 |
| 2007-05-15 | 3,000 | 3,030 | 2,975 | 3,010 | 678,500 | 3,010 |
| 2007-05-14 | 3,040 | 3,080 | 3,020 | 3,030 | 596,300 | 3,030 |
| 2007-05-11 | 3,080 | 3,080 | 3,010 | 3,030 | 1,627,100 | 3,030 |
| 2007-05-10 | 3,130 | 3,140 | 3,090 | 3,100 | 533,000 | 3,100 |
| 2007-05-09 | 3,150 | 3,170 | 3,130 | 3,150 | 596,500 | 3,150 |
| 2007-05-08 | 3,210 | 3,230 | 3,150 | 3,180 | 658,400 | 3,180 |
| 2007-05-07 | 3,200 | 3,270 | 3,190 | 3,250 | 581,000 | 3,250 |
| 2007-05-02 | 3,160 | 3,170 | 3,120 | 3,160 | 462,200 | 3,160 |
| 2007-05-01 | 3,180 | 3,200 | 3,150 | 3,170 | 615,100 | 3,170 |
| 2007-04-27 | 3,170 | 3,220 | 3,140 | 3,170 | 918,600 | 3,170 |
| 2007-04-26 | 3,290 | 3,290 | 3,200 | 3,220 | 729,500 | 3,220 |
| 2007-04-25 | 3,240 | 3,240 | 3,190 | 3,220 | 464,800 | 3,220 |
| 2007-04-24 | 3,190 | 3,270 | 3,190 | 3,230 | 761,100 | 3,230 |
| 2007-04-23 | 3,250 | 3,250 | 3,220 | 3,240 | 744,500 | 3,240 |
| 2007-04-20 | 3,190 | 3,270 | 3,170 | 3,260 | 1,223,900 | 3,260 |
| 2007-04-19 | 3,200 | 3,230 | 3,120 | 3,140 | 1,916,800 | 3,140 |
| 2007-04-18 | 3,240 | 3,310 | 3,210 | 3,280 | 1,266,300 | 3,280 |
| 2007-04-17 | 3,290 | 3,290 | 3,190 | 3,190 | 873,900 | 3,190 |
| 2007-04-16 | 3,190 | 3,270 | 3,180 | 3,250 | 1,168,900 | 3,250 |
| 2007-04-13 | 3,220 | 3,230 | 3,090 | 3,110 | 1,353,000 | 3,110 |
| 2007-04-12 | 3,210 | 3,220 | 3,180 | 3,210 | 934,500 | 3,210 |
| 2007-04-11 | 3,240 | 3,280 | 3,200 | 3,240 | 819,100 | 3,240 |
| 2007-04-10 | 3,200 | 3,290 | 3,200 | 3,280 | 1,378,900 | 3,280 |
| 2007-04-09 | 3,200 | 3,250 | 3,200 | 3,220 | 672,900 | 3,220 |
| 2007-04-06 | 3,140 | 3,210 | 3,140 | 3,200 | 907,200 | 3,200 |
| 2007-04-05 | 3,150 | 3,180 | 3,100 | 3,150 | 933,200 | 3,150 |
| 2007-04-04 | 3,200 | 3,200 | 3,160 | 3,180 | 859,800 | 3,180 |
| 2007-04-03 | 3,130 | 3,160 | 3,090 | 3,150 | 592,600 | 3,150 |
| 2007-04-02 | 3,160 | 3,190 | 3,070 | 3,100 | 1,076,400 | 3,100 |
| 2007-03-30 | 3,130 | 3,170 | 3,120 | 3,150 | 433,000 | 3,150 |
| 2007-03-29 | 3,120 | 3,150 | 3,080 | 3,150 | 676,100 | 3,150 |
| 2007-03-28 | 3,120 | 3,150 | 3,090 | 3,120 | 977,400 | 3,120 |
| 2007-03-27 | 3,110 | 3,130 | 3,090 | 3,100 | 824,700 | 3,100 |
| 2007-03-26 | 3,120 | 3,160 | 3,090 | 3,160 | 996,900 | 3,160 |
| 2007-03-23 | 3,080 | 3,110 | 3,030 | 3,060 | 1,151,400 | 3,060 |
| 2007-03-22 | 3,010 | 3,050 | 3,000 | 3,040 | 904,100 | 3,040 |
| 2007-03-20 | 2,930 | 2,990 | 2,920 | 2,945 | 852,600 | 2,945 |
| 2007-03-19 | 2,915 | 2,940 | 2,885 | 2,910 | 836,500 | 2,910 |
| 2007-03-16 | 2,940 | 2,955 | 2,875 | 2,905 | 1,174,000 | 2,905 |
| 2007-03-15 | 2,930 | 2,950 | 2,925 | 2,940 | 722,500 | 2,940 |
| 2007-03-14 | 2,965 | 2,985 | 2,880 | 2,900 | 1,506,300 | 2,900 |
| 2007-03-13 | 3,020 | 3,040 | 3,000 | 3,020 | 842,300 | 3,020 |
| 2007-03-12 | 3,030 | 3,040 | 3,000 | 3,030 | 692,900 | 3,030 |
| 2007-03-09 | 3,070 | 3,070 | 2,980 | 2,990 | 3,607,000 | 2,990 |
| 2007-03-08 | 2,980 | 3,020 | 2,930 | 3,020 | 1,169,600 | 3,020 |
| 2007-03-07 | 3,010 | 3,050 | 2,990 | 2,995 | 1,067,900 | 2,995 |
| 2007-03-06 | 3,010 | 3,010 | 2,960 | 2,980 | 1,318,900 | 2,980 |
| 2007-03-05 | 3,150 | 3,150 | 2,990 | 3,020 | 961,700 | 3,020 |
| 2007-03-02 | 3,200 | 3,200 | 3,120 | 3,150 | 661,700 | 3,150 |
| 2007-03-01 | 3,140 | 3,190 | 3,100 | 3,180 | 1,210,400 | 3,180 |
| 2007-02-28 | 3,120 | 3,220 | 3,010 | 3,150 | 1,358,300 | 3,150 |
| 2007-02-27 | 3,210 | 3,230 | 3,160 | 3,170 | 666,900 | 3,170 |
| 2007-02-26 | 3,290 | 3,310 | 3,220 | 3,240 | 579,200 | 3,240 |
| 2007-02-23 | 3,300 | 3,320 | 3,270 | 3,270 | 936,100 | 3,270 |
| 2007-02-22 | 3,360 | 3,370 | 3,340 | 3,360 | 493,900 | 3,360 |
| 2007-02-21 | 3,380 | 3,390 | 3,320 | 3,330 | 646,100 | 3,330 |
| 2007-02-20 | 3,310 | 3,380 | 3,290 | 3,360 | 546,900 | 3,360 |
| 2007-02-19 | 3,290 | 3,350 | 3,270 | 3,320 | 374,000 | 3,320 |
| 2007-02-16 | 3,320 | 3,370 | 3,310 | 3,340 | 612,200 | 3,340 |
| 2007-02-15 | 3,410 | 3,420 | 3,360 | 3,370 | 647,100 | 3,370 |
| 2007-02-14 | 3,410 | 3,430 | 3,380 | 3,390 | 922,300 | 3,390 |
| 2007-02-13 | 3,280 | 3,400 | 3,280 | 3,390 | 1,687,700 | 3,390 |
| 2007-02-09 | 3,360 | 3,390 | 3,230 | 3,260 | 2,106,100 | 3,260 |
| 2007-02-08 | 3,370 | 3,420 | 3,340 | 3,380 | 1,331,200 | 3,380 |
| 2007-02-07 | 3,290 | 3,390 | 3,220 | 3,360 | 3,162,000 | 3,360 |
| 2007-02-06 | 3,140 | 3,160 | 3,070 | 3,090 | 935,100 | 3,090 |
| 2007-02-05 | 3,190 | 3,190 | 3,110 | 3,140 | 876,200 | 3,140 |
| 2007-02-02 | 3,220 | 3,250 | 3,200 | 3,200 | 735,100 | 3,200 |
| 2007-02-01 | 3,220 | 3,230 | 3,170 | 3,180 | 751,200 | 3,180 |
| 2007-01-31 | 3,210 | 3,240 | 3,160 | 3,180 | 657,200 | 3,180 |
| 2007-01-30 | 3,200 | 3,250 | 3,190 | 3,240 | 947,000 | 3,240 |
| 2007-01-29 | 3,220 | 3,240 | 3,130 | 3,160 | 1,315,100 | 3,160 |
| 2007-01-26 | 3,210 | 3,270 | 3,200 | 3,270 | 622,200 | 3,270 |
| 2007-01-25 | 3,290 | 3,300 | 3,220 | 3,250 | 1,182,300 | 3,250 |
| 2007-01-24 | 3,310 | 3,320 | 3,280 | 3,300 | 839,100 | 3,300 |
| 2007-01-23 | 3,330 | 3,370 | 3,300 | 3,300 | 765,900 | 3,300 |
| 2007-01-22 | 3,320 | 3,380 | 3,300 | 3,360 | 704,400 | 3,360 |
| 2007-01-19 | 3,340 | 3,370 | 3,310 | 3,310 | 719,700 | 3,310 |
| 2007-01-18 | 3,370 | 3,370 | 3,310 | 3,330 | 854,400 | 3,330 |
| 2007-01-17 | 3,360 | 3,410 | 3,300 | 3,390 | 807,700 | 3,390 |
| 2007-01-16 | 3,370 | 3,430 | 3,370 | 3,380 | 404,600 | 3,380 |
| 2007-01-15 | 3,420 | 3,440 | 3,360 | 3,400 | 531,000 | 3,400 |
| 2007-01-12 | 3,360 | 3,450 | 3,360 | 3,410 | 1,299,400 | 3,410 |
| 2007-01-11 | 3,340 | 3,390 | 3,320 | 3,340 | 706,200 | 3,340 |
| 2007-01-10 | 3,400 | 3,410 | 3,300 | 3,320 | 925,700 | 3,320 |
| 2007-01-09 | 3,410 | 3,440 | 3,390 | 3,420 | 762,600 | 3,420 |
| 2007-01-05 | 3,480 | 3,490 | 3,380 | 3,440 | 1,559,600 | 3,440 |
| 2007-01-04 | 3,670 | 3,670 | 3,620 | 3,630 | 602,200 | 3,630 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株