7550 (株)ゼンショーホールディングス 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 | 1,135 | 1,137 | 1,123 | 1,131 | 142,400 | 1,131 |
| 2007-12-27 | 1,133 | 1,149 | 1,132 | 1,145 | 382,800 | 1,145 |
| 2007-12-26 | 1,106 | 1,132 | 1,105 | 1,132 | 414,200 | 1,132 |
| 2007-12-25 | 1,105 | 1,114 | 1,102 | 1,106 | 238,700 | 1,106 |
| 2007-12-21 | 1,107 | 1,107 | 1,092 | 1,102 | 368,100 | 1,102 |
| 2007-12-20 | 1,111 | 1,119 | 1,091 | 1,097 | 501,600 | 1,097 |
| 2007-12-19 | 1,132 | 1,140 | 1,106 | 1,107 | 469,500 | 1,107 |
| 2007-12-18 | 1,120 | 1,140 | 1,117 | 1,132 | 359,600 | 1,132 |
| 2007-12-17 | 1,153 | 1,156 | 1,120 | 1,123 | 456,600 | 1,123 |
| 2007-12-14 | 1,180 | 1,205 | 1,152 | 1,156 | 1,000,800 | 1,156 |
| 2007-12-13 | 1,237 | 1,237 | 1,212 | 1,215 | 438,500 | 1,215 |
| 2007-12-12 | 1,220 | 1,255 | 1,217 | 1,236 | 648,500 | 1,236 |
| 2007-12-11 | 1,201 | 1,266 | 1,200 | 1,260 | 1,041,200 | 1,260 |
| 2007-12-10 | 1,185 | 1,229 | 1,183 | 1,221 | 1,412,600 | 1,221 |
| 2007-12-07 | 1,149 | 1,152 | 1,134 | 1,145 | 578,300 | 1,145 |
| 2007-12-06 | 1,119 | 1,141 | 1,099 | 1,141 | 641,100 | 1,141 |
| 2007-12-05 | 1,089 | 1,105 | 1,078 | 1,105 | 285,200 | 1,105 |
| 2007-12-04 | 1,106 | 1,109 | 1,086 | 1,086 | 305,400 | 1,086 |
| 2007-12-03 | 1,101 | 1,114 | 1,097 | 1,101 | 400,800 | 1,101 |
| 2007-11-30 | 1,101 | 1,117 | 1,096 | 1,101 | 466,200 | 1,101 |
| 2007-11-29 | 1,087 | 1,108 | 1,087 | 1,100 | 455,900 | 1,100 |
| 2007-11-28 | 1,101 | 1,103 | 1,071 | 1,074 | 613,100 | 1,074 |
| 2007-11-27 | 1,080 | 1,103 | 1,076 | 1,100 | 435,800 | 1,100 |
| 2007-11-26 | 1,082 | 1,108 | 1,081 | 1,097 | 601,700 | 1,097 |
| 2007-11-22 | 1,085 | 1,085 | 1,050 | 1,081 | 680,200 | 1,081 |
| 2007-11-21 | 1,086 | 1,090 | 1,073 | 1,084 | 268,400 | 1,084 |
| 2007-11-20 | 1,080 | 1,087 | 1,067 | 1,085 | 525,000 | 1,085 |
| 2007-11-19 | 1,097 | 1,101 | 1,076 | 1,093 | 213,200 | 1,093 |
| 2007-11-16 | 1,099 | 1,099 | 1,074 | 1,093 | 351,900 | 1,093 |
| 2007-11-15 | 1,099 | 1,104 | 1,092 | 1,098 | 209,600 | 1,098 |
| 2007-11-14 | 1,089 | 1,100 | 1,083 | 1,094 | 307,500 | 1,094 |
| 2007-11-13 | 1,075 | 1,088 | 1,066 | 1,071 | 420,900 | 1,071 |
| 2007-11-12 | 1,077 | 1,091 | 1,067 | 1,073 | 327,800 | 1,073 |
| 2007-11-09 | 1,122 | 1,127 | 1,094 | 1,097 | 677,000 | 1,097 |
| 2007-11-08 | 1,130 | 1,133 | 1,123 | 1,127 | 381,600 | 1,127 |
| 2007-11-07 | 1,158 | 1,159 | 1,139 | 1,140 | 471,100 | 1,140 |
| 2007-11-06 | 1,131 | 1,154 | 1,131 | 1,146 | 275,100 | 1,146 |
| 2007-11-05 | 1,145 | 1,152 | 1,130 | 1,130 | 300,200 | 1,130 |
| 2007-11-02 | 1,156 | 1,157 | 1,146 | 1,146 | 383,700 | 1,146 |
| 2007-11-01 | 1,164 | 1,172 | 1,160 | 1,168 | 312,600 | 1,168 |
| 2007-10-31 | 1,167 | 1,170 | 1,154 | 1,168 | 484,400 | 1,168 |
| 2007-10-30 | 1,196 | 1,196 | 1,158 | 1,170 | 536,300 | 1,170 |
| 2007-10-29 | 1,199 | 1,207 | 1,192 | 1,197 | 431,200 | 1,197 |
| 2007-10-26 | 1,176 | 1,190 | 1,163 | 1,189 | 334,300 | 1,189 |
| 2007-10-25 | 1,161 | 1,172 | 1,154 | 1,172 | 249,500 | 1,172 |
| 2007-10-24 | 1,169 | 1,169 | 1,154 | 1,159 | 342,000 | 1,159 |
| 2007-10-23 | 1,165 | 1,172 | 1,140 | 1,154 | 354,100 | 1,154 |
| 2007-10-22 | 1,145 | 1,153 | 1,138 | 1,147 | 440,100 | 1,147 |
| 2007-10-19 | 1,166 | 1,168 | 1,151 | 1,157 | 298,400 | 1,157 |
| 2007-10-18 | 1,185 | 1,189 | 1,161 | 1,168 | 471,800 | 1,168 |
| 2007-10-17 | 1,195 | 1,199 | 1,188 | 1,191 | 579,600 | 1,191 |
| 2007-10-16 | 1,210 | 1,212 | 1,203 | 1,204 | 303,100 | 1,204 |
| 2007-10-15 | 1,220 | 1,225 | 1,211 | 1,215 | 235,800 | 1,215 |
| 2007-10-12 | 1,216 | 1,226 | 1,213 | 1,219 | 238,300 | 1,219 |
| 2007-10-11 | 1,210 | 1,240 | 1,202 | 1,234 | 677,800 | 1,234 |
| 2007-10-10 | 1,216 | 1,219 | 1,203 | 1,212 | 436,200 | 1,212 |
| 2007-10-09 | 1,226 | 1,239 | 1,215 | 1,216 | 305,200 | 1,216 |
| 2007-10-05 | 1,212 | 1,235 | 1,211 | 1,225 | 338,800 | 1,225 |
| 2007-10-04 | 1,226 | 1,237 | 1,207 | 1,226 | 477,700 | 1,226 |
| 2007-10-03 | 1,200 | 1,230 | 1,193 | 1,230 | 635,100 | 1,230 |
| 2007-10-02 | 1,200 | 1,209 | 1,190 | 1,204 | 623,300 | 1,204 |
| 2007-10-01 | 1,156 | 1,186 | 1,153 | 1,183 | 388,500 | 1,183 |
| 2007-09-28 | 1,147 | 1,162 | 1,143 | 1,161 | 385,400 | 1,161 |
| 2007-09-27 | 1,140 | 1,152 | 1,128 | 1,147 | 1,014,500 | 1,147 |
| 2007-09-26 | 1,147 | 1,152 | 1,125 | 1,152 | 686,600 | 1,152 |
| 2007-09-25 | 1,143 | 1,152 | 1,132 | 1,147 | 673,300 | 1,147 |
| 2007-09-21 | 1,162 | 1,169 | 1,160 | 1,160 | 1,012,200 | 1,160 |
| 2007-09-20 | 1,158 | 1,171 | 1,151 | 1,160 | 354,100 | 1,160 |
| 2007-09-19 | 1,150 | 1,158 | 1,141 | 1,149 | 338,100 | 1,149 |
| 2007-09-18 | 1,151 | 1,153 | 1,125 | 1,133 | 452,400 | 1,133 |
| 2007-09-14 | 1,158 | 1,161 | 1,146 | 1,151 | 347,600 | 1,151 |
| 2007-09-13 | 1,183 | 1,184 | 1,149 | 1,157 | 559,100 | 1,157 |
| 2007-09-12 | 1,198 | 1,200 | 1,181 | 1,183 | 268,800 | 1,183 |
| 2007-09-11 | 1,177 | 1,199 | 1,171 | 1,197 | 558,900 | 1,197 |
| 2007-09-10 | 1,180 | 1,202 | 1,173 | 1,176 | 478,500 | 1,176 |
| 2007-09-07 | 1,190 | 1,203 | 1,173 | 1,190 | 338,600 | 1,190 |
| 2007-09-06 | 1,183 | 1,194 | 1,171 | 1,183 | 584,800 | 1,183 |
| 2007-09-05 | 1,215 | 1,232 | 1,196 | 1,197 | 705,900 | 1,197 |
| 2007-09-04 | 1,210 | 1,226 | 1,204 | 1,219 | 498,500 | 1,219 |
| 2007-09-03 | 1,185 | 1,210 | 1,179 | 1,203 | 384,900 | 1,203 |
| 2007-08-31 | 1,161 | 1,178 | 1,154 | 1,178 | 539,100 | 1,178 |
| 2007-08-30 | 1,176 | 1,176 | 1,157 | 1,160 | 266,300 | 1,160 |
| 2007-08-29 | 1,155 | 1,159 | 1,145 | 1,156 | 593,200 | 1,156 |
| 2007-08-28 | 1,165 | 1,166 | 1,157 | 1,164 | 225,100 | 1,164 |
| 2007-08-27 | 1,170 | 1,177 | 1,164 | 1,167 | 240,200 | 1,167 |
| 2007-08-24 | 1,162 | 1,176 | 1,156 | 1,166 | 529,700 | 1,166 |
| 2007-08-23 | 1,159 | 1,165 | 1,145 | 1,160 | 559,100 | 1,160 |
| 2007-08-22 | 1,165 | 1,169 | 1,144 | 1,150 | 837,100 | 1,150 |
| 2007-08-21 | 1,165 | 1,208 | 1,157 | 1,175 | 1,106,200 | 1,175 |
| 2007-08-20 | 1,191 | 1,196 | 1,157 | 1,164 | 579,300 | 1,164 |
| 2007-08-17 | 1,180 | 1,185 | 1,150 | 1,151 | 670,900 | 1,151 |
| 2007-08-16 | 1,180 | 1,191 | 1,161 | 1,187 | 758,200 | 1,187 |
| 2007-08-15 | 1,212 | 1,226 | 1,192 | 1,199 | 981,000 | 1,199 |
| 2007-08-14 | 1,269 | 1,279 | 1,243 | 1,250 | 941,600 | 1,250 |
| 2007-08-13 | 1,317 | 1,317 | 1,231 | 1,232 | 1,028,400 | 1,232 |
| 2007-08-10 | 1,319 | 1,349 | 1,291 | 1,332 | 1,299,000 | 1,332 |
| 2007-08-09 | 1,259 | 1,354 | 1,251 | 1,340 | 1,938,500 | 1,340 |
| 2007-08-08 | 1,215 | 1,243 | 1,206 | 1,239 | 605,700 | 1,239 |
| 2007-08-07 | 1,225 | 1,225 | 1,191 | 1,208 | 419,900 | 1,208 |
| 2007-08-06 | 1,184 | 1,208 | 1,172 | 1,206 | 385,300 | 1,206 |
| 2007-08-03 | 1,218 | 1,225 | 1,188 | 1,194 | 369,700 | 1,194 |
| 2007-08-02 | 1,238 | 1,240 | 1,182 | 1,198 | 632,300 | 1,198 |
| 2007-08-01 | 1,245 | 1,253 | 1,223 | 1,224 | 407,300 | 1,224 |
| 2007-07-31 | 1,232 | 1,264 | 1,223 | 1,260 | 468,000 | 1,260 |
| 2007-07-30 | 1,210 | 1,230 | 1,190 | 1,230 | 443,900 | 1,230 |
| 2007-07-27 | 1,223 | 1,238 | 1,201 | 1,228 | 644,800 | 1,228 |
| 2007-07-26 | 1,219 | 1,244 | 1,201 | 1,237 | 1,225,200 | 1,237 |
| 2007-07-25 | 1,195 | 1,235 | 1,181 | 1,233 | 1,995,300 | 1,233 |
| 2007-07-24 | 1,125 | 1,151 | 1,124 | 1,151 | 311,700 | 1,151 |
| 2007-07-23 | 1,136 | 1,139 | 1,115 | 1,125 | 299,800 | 1,125 |
| 2007-07-20 | 1,147 | 1,155 | 1,137 | 1,140 | 379,100 | 1,140 |
| 2007-07-19 | 1,155 | 1,159 | 1,134 | 1,145 | 612,900 | 1,145 |
| 2007-07-18 | 1,181 | 1,185 | 1,164 | 1,164 | 395,500 | 1,164 |
| 2007-07-17 | 1,196 | 1,196 | 1,180 | 1,191 | 272,600 | 1,191 |
| 2007-07-13 | 1,223 | 1,225 | 1,192 | 1,197 | 457,800 | 1,197 |
| 2007-07-12 | 1,219 | 1,230 | 1,216 | 1,223 | 417,500 | 1,223 |
| 2007-07-11 | 1,220 | 1,225 | 1,209 | 1,216 | 334,100 | 1,216 |
| 2007-07-10 | 1,234 | 1,234 | 1,221 | 1,228 | 335,300 | 1,228 |
| 2007-07-09 | 1,237 | 1,242 | 1,227 | 1,234 | 354,800 | 1,234 |
| 2007-07-06 | 1,239 | 1,240 | 1,225 | 1,233 | 588,700 | 1,233 |
| 2007-07-05 | 1,220 | 1,244 | 1,220 | 1,239 | 571,600 | 1,239 |
| 2007-07-04 | 1,236 | 1,237 | 1,211 | 1,217 | 500,300 | 1,217 |
| 2007-07-03 | 1,200 | 1,235 | 1,200 | 1,231 | 1,386,500 | 1,231 |
| 2007-07-02 | 1,180 | 1,197 | 1,178 | 1,192 | 970,400 | 1,192 |
| 2007-06-29 | 1,155 | 1,171 | 1,148 | 1,171 | 703,400 | 1,171 |
| 2007-06-28 | 1,130 | 1,153 | 1,123 | 1,152 | 547,900 | 1,152 |
| 2007-06-27 | 1,117 | 1,118 | 1,112 | 1,114 | 278,500 | 1,114 |
| 2007-06-26 | 1,127 | 1,127 | 1,113 | 1,119 | 425,600 | 1,119 |
| 2007-06-25 | 1,148 | 1,148 | 1,129 | 1,131 | 469,400 | 1,131 |
| 2007-06-22 | 1,154 | 1,157 | 1,147 | 1,153 | 555,800 | 1,153 |
| 2007-06-21 | 1,142 | 1,159 | 1,137 | 1,156 | 483,000 | 1,156 |
| 2007-06-20 | 1,139 | 1,140 | 1,124 | 1,136 | 509,300 | 1,136 |
| 2007-06-19 | 1,155 | 1,155 | 1,136 | 1,140 | 558,300 | 1,140 |
| 2007-06-18 | 1,164 | 1,168 | 1,150 | 1,161 | 862,300 | 1,161 |
| 2007-06-15 | 1,112 | 1,144 | 1,102 | 1,144 | 1,027,900 | 1,144 |
| 2007-06-14 | 1,082 | 1,098 | 1,079 | 1,095 | 399,900 | 1,095 |
| 2007-06-13 | 1,077 | 1,084 | 1,070 | 1,081 | 335,700 | 1,081 |
| 2007-06-12 | 1,103 | 1,106 | 1,070 | 1,085 | 779,300 | 1,085 |
| 2007-06-11 | 1,115 | 1,120 | 1,103 | 1,107 | 314,300 | 1,107 |
| 2007-06-08 | 1,127 | 1,127 | 1,103 | 1,110 | 649,000 | 1,110 |
| 2007-06-07 | 1,120 | 1,130 | 1,113 | 1,129 | 350,700 | 1,129 |
| 2007-06-06 | 1,139 | 1,139 | 1,121 | 1,126 | 582,500 | 1,126 |
| 2007-06-05 | 1,148 | 1,152 | 1,135 | 1,141 | 435,300 | 1,141 |
| 2007-06-04 | 1,171 | 1,172 | 1,147 | 1,151 | 470,500 | 1,151 |
| 2007-06-01 | 1,169 | 1,174 | 1,162 | 1,166 | 562,700 | 1,166 |
| 2007-05-31 | 1,160 | 1,170 | 1,154 | 1,160 | 515,800 | 1,160 |
| 2007-05-30 | 1,150 | 1,155 | 1,146 | 1,153 | 444,200 | 1,153 |
| 2007-05-29 | 1,134 | 1,152 | 1,130 | 1,146 | 504,800 | 1,146 |
| 2007-05-28 | 1,148 | 1,148 | 1,122 | 1,126 | 436,800 | 1,126 |
| 2007-05-25 | 1,116 | 1,145 | 1,111 | 1,140 | 865,200 | 1,140 |
| 2007-05-24 | 1,160 | 1,161 | 1,113 | 1,140 | 1,330,900 | 1,140 |
| 2007-05-23 | 1,187 | 1,187 | 1,166 | 1,180 | 1,154,300 | 1,180 |
| 2007-05-22 | 1,130 | 1,147 | 1,107 | 1,147 | 749,600 | 1,147 |
| 2007-05-21 | 1,111 | 1,131 | 1,085 | 1,125 | 1,313,300 | 1,125 |
| 2007-05-18 | 1,100 | 1,103 | 1,031 | 1,037 | 986,900 | 1,037 |
| 2007-05-17 | 1,100 | 1,111 | 1,087 | 1,096 | 466,200 | 1,096 |
| 2007-05-16 | 1,106 | 1,109 | 1,100 | 1,100 | 397,200 | 1,100 |
| 2007-05-15 | 1,119 | 1,120 | 1,101 | 1,104 | 453,500 | 1,104 |
| 2007-05-14 | 1,130 | 1,134 | 1,115 | 1,117 | 377,800 | 1,117 |
| 2007-05-11 | 1,117 | 1,132 | 1,113 | 1,127 | 445,000 | 1,127 |
| 2007-05-10 | 1,135 | 1,135 | 1,117 | 1,117 | 438,000 | 1,117 |
| 2007-05-09 | 1,141 | 1,143 | 1,120 | 1,127 | 503,400 | 1,127 |
| 2007-05-08 | 1,165 | 1,167 | 1,141 | 1,144 | 661,100 | 1,144 |
| 2007-05-07 | 1,195 | 1,195 | 1,152 | 1,161 | 1,047,700 | 1,161 |
| 2007-05-02 | 1,118 | 1,122 | 1,110 | 1,115 | 365,500 | 1,115 |
| 2007-05-01 | 1,129 | 1,129 | 1,114 | 1,116 | 336,100 | 1,116 |
| 2007-04-27 | 1,121 | 1,129 | 1,107 | 1,119 | 507,000 | 1,119 |
| 2007-04-26 | 1,128 | 1,128 | 1,106 | 1,120 | 660,800 | 1,120 |
| 2007-04-25 | 1,140 | 1,145 | 1,106 | 1,109 | 1,184,500 | 1,109 |
| 2007-04-24 | 1,137 | 1,153 | 1,127 | 1,140 | 898,600 | 1,140 |
| 2007-04-23 | 1,174 | 1,180 | 1,127 | 1,135 | 1,039,900 | 1,135 |
| 2007-04-20 | 1,194 | 1,196 | 1,164 | 1,172 | 557,200 | 1,172 |
| 2007-04-19 | 1,219 | 1,220 | 1,185 | 1,190 | 724,700 | 1,190 |
| 2007-04-18 | 1,217 | 1,222 | 1,211 | 1,220 | 265,900 | 1,220 |
| 2007-04-17 | 1,209 | 1,228 | 1,209 | 1,215 | 372,300 | 1,215 |
| 2007-04-16 | 1,241 | 1,245 | 1,200 | 1,214 | 855,300 | 1,214 |
| 2007-04-13 | 1,251 | 1,252 | 1,230 | 1,232 | 465,700 | 1,232 |
| 2007-04-12 | 1,263 | 1,266 | 1,244 | 1,252 | 523,500 | 1,252 |
| 2007-04-11 | 1,290 | 1,297 | 1,266 | 1,273 | 564,100 | 1,273 |
| 2007-04-10 | 1,292 | 1,297 | 1,288 | 1,294 | 195,900 | 1,294 |
| 2007-04-09 | 1,276 | 1,299 | 1,276 | 1,298 | 212,700 | 1,298 |
| 2007-04-06 | 1,300 | 1,302 | 1,272 | 1,280 | 411,700 | 1,280 |
| 2007-04-05 | 1,306 | 1,314 | 1,299 | 1,305 | 294,300 | 1,305 |
| 2007-04-04 | 1,315 | 1,319 | 1,302 | 1,308 | 443,700 | 1,308 |
| 2007-04-03 | 1,306 | 1,311 | 1,283 | 1,295 | 530,800 | 1,295 |
| 2007-04-02 | 1,362 | 1,363 | 1,299 | 1,300 | 649,300 | 1,300 |
| 2007-03-30 | 1,347 | 1,364 | 1,341 | 1,355 | 285,200 | 1,355 |
| 2007-03-29 | 1,334 | 1,340 | 1,305 | 1,335 | 718,200 | 1,335 |
| 2007-03-28 | 1,358 | 1,380 | 1,349 | 1,356 | 444,000 | 1,356 |
| 2007-03-27 | 1,375 | 1,376 | 1,363 | 1,370 | 498,400 | 1,370 |
| 2007-03-26 | 1,406 | 1,408 | 1,393 | 1,400 | 682,200 | 1,400 |
| 2007-03-23 | 1,402 | 1,409 | 1,390 | 1,397 | 406,300 | 1,397 |
| 2007-03-22 | 1,416 | 1,429 | 1,397 | 1,401 | 460,500 | 1,401 |
| 2007-03-20 | 1,398 | 1,413 | 1,391 | 1,411 | 311,400 | 1,411 |
| 2007-03-19 | 1,414 | 1,415 | 1,375 | 1,383 | 435,300 | 1,383 |
| 2007-03-16 | 1,426 | 1,426 | 1,406 | 1,414 | 420,400 | 1,414 |
| 2007-03-15 | 1,433 | 1,434 | 1,404 | 1,426 | 564,200 | 1,426 |
| 2007-03-14 | 1,415 | 1,417 | 1,385 | 1,407 | 1,005,100 | 1,407 |
| 2007-03-13 | 1,387 | 1,490 | 1,382 | 1,435 | 1,654,900 | 1,435 |
| 2007-03-12 | 1,355 | 1,377 | 1,352 | 1,377 | 329,900 | 1,377 |
| 2007-03-09 | 1,339 | 1,353 | 1,329 | 1,340 | 648,000 | 1,340 |
| 2007-03-08 | 1,307 | 1,319 | 1,296 | 1,319 | 339,700 | 1,319 |
| 2007-03-07 | 1,335 | 1,336 | 1,305 | 1,307 | 352,000 | 1,307 |
| 2007-03-06 | 1,281 | 1,313 | 1,277 | 1,312 | 328,500 | 1,312 |
| 2007-03-05 | 1,330 | 1,332 | 1,288 | 1,289 | 548,200 | 1,289 |
| 2007-03-02 | 1,350 | 1,350 | 1,329 | 1,344 | 558,100 | 1,344 |
| 2007-03-01 | 1,370 | 1,370 | 1,334 | 1,354 | 565,300 | 1,354 |
| 2007-02-28 | 1,303 | 1,355 | 1,303 | 1,355 | 931,500 | 1,355 |
| 2007-02-27 | 1,369 | 1,400 | 1,361 | 1,383 | 816,400 | 1,383 |
| 2007-02-26 | 1,377 | 1,382 | 1,358 | 1,366 | 400,300 | 1,366 |
| 2007-02-23 | 1,360 | 1,375 | 1,360 | 1,374 | 473,500 | 1,374 |
| 2007-02-22 | 1,343 | 1,356 | 1,342 | 1,347 | 408,200 | 1,347 |
| 2007-02-21 | 1,365 | 1,365 | 1,338 | 1,345 | 553,500 | 1,345 |
| 2007-02-20 | 1,370 | 1,374 | 1,357 | 1,371 | 326,900 | 1,371 |
| 2007-02-19 | 1,361 | 1,386 | 1,360 | 1,370 | 799,000 | 1,370 |
| 2007-02-16 | 1,345 | 1,362 | 1,335 | 1,357 | 1,312,300 | 1,357 |
| 2007-02-15 | 1,270 | 1,308 | 1,262 | 1,304 | 654,900 | 1,304 |
| 2007-02-14 | 1,258 | 1,263 | 1,254 | 1,257 | 397,200 | 1,257 |
| 2007-02-13 | 1,275 | 1,276 | 1,254 | 1,257 | 451,100 | 1,257 |
| 2007-02-09 | 1,257 | 1,263 | 1,245 | 1,262 | 478,200 | 1,262 |
| 2007-02-08 | 1,245 | 1,265 | 1,245 | 1,258 | 428,400 | 1,258 |
| 2007-02-07 | 1,269 | 1,269 | 1,232 | 1,242 | 843,100 | 1,242 |
| 2007-02-06 | 1,270 | 1,278 | 1,259 | 1,268 | 643,300 | 1,268 |
| 2007-02-05 | 1,274 | 1,275 | 1,251 | 1,258 | 553,000 | 1,258 |
| 2007-02-02 | 1,238 | 1,273 | 1,236 | 1,267 | 1,074,100 | 1,267 |
| 2007-02-01 | 1,215 | 1,237 | 1,214 | 1,229 | 579,000 | 1,229 |
| 2007-01-31 | 1,217 | 1,219 | 1,205 | 1,213 | 622,300 | 1,213 |
| 2007-01-30 | 1,220 | 1,227 | 1,209 | 1,214 | 575,000 | 1,214 |
| 2007-01-29 | 1,225 | 1,233 | 1,210 | 1,223 | 436,700 | 1,223 |
| 2007-01-26 | 1,230 | 1,235 | 1,197 | 1,225 | 992,700 | 1,225 |
| 2007-01-25 | 1,240 | 1,251 | 1,232 | 1,232 | 507,500 | 1,232 |
| 2007-01-24 | 1,246 | 1,247 | 1,235 | 1,239 | 401,800 | 1,239 |
| 2007-01-23 | 1,224 | 1,239 | 1,222 | 1,239 | 414,400 | 1,239 |
| 2007-01-22 | 1,238 | 1,242 | 1,216 | 1,222 | 633,800 | 1,222 |
| 2007-01-19 | 1,252 | 1,255 | 1,236 | 1,237 | 569,000 | 1,237 |
| 2007-01-18 | 1,258 | 1,263 | 1,251 | 1,254 | 326,000 | 1,254 |
| 2007-01-17 | 1,280 | 1,280 | 1,254 | 1,258 | 356,300 | 1,258 |
| 2007-01-16 | 1,270 | 1,282 | 1,265 | 1,280 | 277,900 | 1,280 |
| 2007-01-15 | 1,268 | 1,269 | 1,256 | 1,262 | 316,000 | 1,262 |
| 2007-01-12 | 1,250 | 1,265 | 1,245 | 1,252 | 375,100 | 1,252 |
| 2007-01-11 | 1,261 | 1,269 | 1,243 | 1,252 | 349,100 | 1,252 |
| 2007-01-10 | 1,282 | 1,284 | 1,254 | 1,263 | 396,300 | 1,263 |
| 2007-01-09 | 1,307 | 1,307 | 1,275 | 1,285 | 468,700 | 1,285 |
| 2007-01-05 | 1,315 | 1,317 | 1,301 | 1,306 | 194,800 | 1,306 |
| 2007-01-04 | 1,325 | 1,325 | 1,306 | 1,317 | 143,000 | 1,317 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株
