7581 (株)サイゼリヤ 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 | 1,688 | 1,688 | 1,656 | 1,661 | 68,300 | 1,661 |
| 2007-12-27 | 1,705 | 1,711 | 1,687 | 1,695 | 92,100 | 1,695 |
| 2007-12-26 | 1,696 | 1,719 | 1,683 | 1,719 | 124,200 | 1,719 |
| 2007-12-25 | 1,724 | 1,724 | 1,670 | 1,685 | 177,700 | 1,685 |
| 2007-12-21 | 1,655 | 1,670 | 1,641 | 1,664 | 154,300 | 1,664 |
| 2007-12-20 | 1,661 | 1,670 | 1,650 | 1,656 | 234,600 | 1,656 |
| 2007-12-19 | 1,684 | 1,708 | 1,663 | 1,665 | 332,500 | 1,665 |
| 2007-12-18 | 1,693 | 1,721 | 1,682 | 1,714 | 279,100 | 1,714 |
| 2007-12-17 | 1,736 | 1,739 | 1,687 | 1,690 | 323,100 | 1,690 |
| 2007-12-14 | 1,699 | 1,720 | 1,699 | 1,706 | 227,100 | 1,706 |
| 2007-12-13 | 1,727 | 1,727 | 1,701 | 1,702 | 168,200 | 1,702 |
| 2007-12-12 | 1,690 | 1,726 | 1,689 | 1,724 | 318,700 | 1,724 |
| 2007-12-11 | 1,718 | 1,732 | 1,687 | 1,689 | 372,900 | 1,689 |
| 2007-12-10 | 1,748 | 1,760 | 1,738 | 1,742 | 191,300 | 1,742 |
| 2007-12-07 | 1,737 | 1,759 | 1,721 | 1,749 | 297,800 | 1,749 |
| 2007-12-06 | 1,784 | 1,784 | 1,733 | 1,754 | 175,500 | 1,754 |
| 2007-12-05 | 1,703 | 1,769 | 1,702 | 1,754 | 173,000 | 1,754 |
| 2007-12-04 | 1,780 | 1,790 | 1,734 | 1,735 | 209,800 | 1,735 |
| 2007-12-03 | 1,800 | 1,819 | 1,786 | 1,799 | 158,600 | 1,799 |
| 2007-11-30 | 1,761 | 1,800 | 1,754 | 1,770 | 195,000 | 1,770 |
| 2007-11-29 | 1,802 | 1,824 | 1,758 | 1,768 | 191,500 | 1,768 |
| 2007-11-28 | 1,821 | 1,855 | 1,765 | 1,779 | 479,500 | 1,779 |
| 2007-11-27 | 1,715 | 1,715 | 1,682 | 1,702 | 187,000 | 1,702 |
| 2007-11-26 | 1,719 | 1,730 | 1,705 | 1,721 | 189,800 | 1,721 |
| 2007-11-22 | 1,660 | 1,702 | 1,660 | 1,692 | 269,400 | 1,692 |
| 2007-11-21 | 1,711 | 1,720 | 1,673 | 1,677 | 339,900 | 1,677 |
| 2007-11-20 | 1,750 | 1,757 | 1,686 | 1,709 | 529,100 | 1,709 |
| 2007-11-19 | 1,800 | 1,806 | 1,769 | 1,780 | 176,100 | 1,780 |
| 2007-11-16 | 1,840 | 1,840 | 1,803 | 1,814 | 188,600 | 1,814 |
| 2007-11-15 | 1,892 | 1,893 | 1,856 | 1,871 | 196,100 | 1,871 |
| 2007-11-14 | 1,847 | 1,880 | 1,821 | 1,862 | 241,700 | 1,862 |
| 2007-11-13 | 1,825 | 1,858 | 1,825 | 1,844 | 198,200 | 1,844 |
| 2007-11-12 | 1,870 | 1,882 | 1,846 | 1,867 | 180,700 | 1,867 |
| 2007-11-09 | 1,910 | 1,934 | 1,894 | 1,899 | 206,000 | 1,899 |
| 2007-11-08 | 1,975 | 1,980 | 1,920 | 1,929 | 277,500 | 1,929 |
| 2007-11-07 | 2,040 | 2,040 | 1,980 | 1,985 | 226,700 | 1,985 |
| 2007-11-06 | 1,988 | 2,045 | 1,988 | 2,000 | 166,500 | 2,000 |
| 2007-11-05 | 2,045 | 2,050 | 1,991 | 2,005 | 127,100 | 2,005 |
| 2007-11-02 | 2,010 | 2,050 | 2,000 | 2,040 | 159,700 | 2,040 |
| 2007-11-01 | 2,025 | 2,080 | 2,015 | 2,070 | 353,600 | 2,070 |
| 2007-10-31 | 1,950 | 2,015 | 1,950 | 2,015 | 309,600 | 2,015 |
| 2007-10-30 | 1,949 | 1,989 | 1,930 | 1,978 | 354,700 | 1,978 |
| 2007-10-29 | 1,958 | 1,970 | 1,930 | 1,932 | 268,200 | 1,932 |
| 2007-10-26 | 1,940 | 1,973 | 1,925 | 1,970 | 277,500 | 1,970 |
| 2007-10-25 | 1,924 | 1,941 | 1,922 | 1,939 | 203,200 | 1,939 |
| 2007-10-24 | 1,895 | 1,964 | 1,890 | 1,942 | 264,100 | 1,942 |
| 2007-10-23 | 1,900 | 1,906 | 1,881 | 1,888 | 322,200 | 1,888 |
| 2007-10-22 | 1,879 | 1,920 | 1,871 | 1,912 | 174,100 | 1,912 |
| 2007-10-19 | 1,949 | 1,955 | 1,930 | 1,941 | 146,900 | 1,941 |
| 2007-10-18 | 1,935 | 1,969 | 1,935 | 1,958 | 226,100 | 1,958 |
| 2007-10-17 | 1,933 | 1,960 | 1,933 | 1,938 | 240,700 | 1,938 |
| 2007-10-16 | 1,975 | 1,985 | 1,945 | 1,963 | 299,100 | 1,963 |
| 2007-10-15 | 1,926 | 1,986 | 1,921 | 1,985 | 585,700 | 1,985 |
| 2007-10-12 | 1,823 | 1,906 | 1,816 | 1,901 | 541,900 | 1,901 |
| 2007-10-11 | 1,792 | 1,837 | 1,787 | 1,825 | 458,000 | 1,825 |
| 2007-10-10 | 1,786 | 1,824 | 1,765 | 1,770 | 1,053,300 | 1,770 |
| 2007-10-09 | 1,700 | 1,714 | 1,682 | 1,686 | 398,000 | 1,686 |
| 2007-10-05 | 1,720 | 1,727 | 1,703 | 1,704 | 259,600 | 1,704 |
| 2007-10-04 | 1,770 | 1,777 | 1,712 | 1,716 | 439,400 | 1,716 |
| 2007-10-03 | 1,789 | 1,812 | 1,780 | 1,807 | 254,900 | 1,807 |
| 2007-10-02 | 1,797 | 1,797 | 1,773 | 1,784 | 119,600 | 1,784 |
| 2007-10-01 | 1,780 | 1,802 | 1,737 | 1,797 | 326,900 | 1,797 |
| 2007-09-28 | 1,731 | 1,760 | 1,716 | 1,736 | 178,000 | 1,736 |
| 2007-09-27 | 1,748 | 1,748 | 1,725 | 1,735 | 137,700 | 1,735 |
| 2007-09-26 | 1,689 | 1,709 | 1,676 | 1,709 | 209,900 | 1,709 |
| 2007-09-25 | 1,690 | 1,691 | 1,644 | 1,659 | 271,700 | 1,659 |
| 2007-09-21 | 1,722 | 1,738 | 1,695 | 1,705 | 161,200 | 1,705 |
| 2007-09-20 | 1,780 | 1,783 | 1,730 | 1,744 | 163,800 | 1,744 |
| 2007-09-19 | 1,763 | 1,783 | 1,753 | 1,764 | 199,500 | 1,764 |
| 2007-09-18 | 1,760 | 1,765 | 1,747 | 1,753 | 268,600 | 1,753 |
| 2007-09-14 | 1,746 | 1,765 | 1,723 | 1,730 | 323,900 | 1,730 |
| 2007-09-13 | 1,779 | 1,786 | 1,753 | 1,768 | 120,500 | 1,768 |
| 2007-09-12 | 1,750 | 1,780 | 1,740 | 1,760 | 267,000 | 1,760 |
| 2007-09-11 | 1,721 | 1,746 | 1,716 | 1,735 | 134,900 | 1,735 |
| 2007-09-10 | 1,726 | 1,751 | 1,709 | 1,740 | 187,100 | 1,740 |
| 2007-09-07 | 1,724 | 1,765 | 1,718 | 1,753 | 320,900 | 1,753 |
| 2007-09-06 | 1,675 | 1,729 | 1,660 | 1,725 | 253,400 | 1,725 |
| 2007-09-05 | 1,720 | 1,720 | 1,697 | 1,703 | 187,600 | 1,703 |
| 2007-09-04 | 1,708 | 1,725 | 1,707 | 1,720 | 174,900 | 1,720 |
| 2007-09-03 | 1,670 | 1,715 | 1,658 | 1,710 | 356,800 | 1,710 |
| 2007-08-31 | 1,627 | 1,667 | 1,609 | 1,663 | 400,200 | 1,663 |
| 2007-08-30 | 1,613 | 1,630 | 1,603 | 1,613 | 125,200 | 1,613 |
| 2007-08-29 | 1,601 | 1,617 | 1,580 | 1,609 | 257,200 | 1,609 |
| 2007-08-28 | 1,620 | 1,627 | 1,597 | 1,616 | 390,700 | 1,616 |
| 2007-08-27 | 1,674 | 1,686 | 1,662 | 1,663 | 455,600 | 1,663 |
| 2007-08-24 | 1,641 | 1,664 | 1,635 | 1,660 | 254,800 | 1,660 |
| 2007-08-23 | 1,640 | 1,644 | 1,633 | 1,639 | 199,300 | 1,639 |
| 2007-08-22 | 1,647 | 1,647 | 1,625 | 1,628 | 247,500 | 1,628 |
| 2007-08-21 | 1,651 | 1,658 | 1,638 | 1,646 | 232,300 | 1,646 |
| 2007-08-20 | 1,670 | 1,685 | 1,629 | 1,648 | 235,100 | 1,648 |
| 2007-08-17 | 1,670 | 1,670 | 1,625 | 1,626 | 410,300 | 1,626 |
| 2007-08-16 | 1,660 | 1,664 | 1,630 | 1,659 | 226,800 | 1,659 |
| 2007-08-15 | 1,690 | 1,719 | 1,666 | 1,683 | 223,300 | 1,683 |
| 2007-08-14 | 1,757 | 1,770 | 1,724 | 1,735 | 225,800 | 1,735 |
| 2007-08-13 | 1,720 | 1,766 | 1,706 | 1,740 | 473,900 | 1,740 |
| 2007-08-10 | 1,640 | 1,662 | 1,581 | 1,640 | 832,900 | 1,640 |
| 2007-08-09 | 1,700 | 1,759 | 1,630 | 1,659 | 944,400 | 1,659 |
| 2007-08-08 | 1,741 | 1,754 | 1,715 | 1,726 | 247,800 | 1,726 |
| 2007-08-07 | 1,799 | 1,800 | 1,750 | 1,751 | 242,100 | 1,751 |
| 2007-08-06 | 1,767 | 1,806 | 1,766 | 1,791 | 168,500 | 1,791 |
| 2007-08-03 | 1,786 | 1,799 | 1,762 | 1,767 | 278,900 | 1,767 |
| 2007-08-02 | 1,814 | 1,820 | 1,766 | 1,782 | 407,000 | 1,782 |
| 2007-08-01 | 1,856 | 1,859 | 1,816 | 1,818 | 247,500 | 1,818 |
| 2007-07-31 | 1,850 | 1,866 | 1,840 | 1,866 | 194,200 | 1,866 |
| 2007-07-30 | 1,828 | 1,836 | 1,812 | 1,833 | 142,800 | 1,833 |
| 2007-07-27 | 1,818 | 1,839 | 1,810 | 1,836 | 222,200 | 1,836 |
| 2007-07-26 | 1,854 | 1,870 | 1,828 | 1,829 | 186,800 | 1,829 |
| 2007-07-25 | 1,839 | 1,852 | 1,821 | 1,850 | 176,100 | 1,850 |
| 2007-07-24 | 1,811 | 1,858 | 1,799 | 1,848 | 378,100 | 1,848 |
| 2007-07-23 | 1,818 | 1,830 | 1,814 | 1,816 | 232,100 | 1,816 |
| 2007-07-20 | 1,850 | 1,859 | 1,831 | 1,836 | 210,600 | 1,836 |
| 2007-07-19 | 1,830 | 1,840 | 1,827 | 1,836 | 217,000 | 1,836 |
| 2007-07-18 | 1,816 | 1,819 | 1,802 | 1,805 | 347,000 | 1,805 |
| 2007-07-17 | 1,827 | 1,829 | 1,801 | 1,807 | 364,700 | 1,807 |
| 2007-07-13 | 1,825 | 1,848 | 1,801 | 1,810 | 408,500 | 1,810 |
| 2007-07-12 | 1,843 | 1,870 | 1,799 | 1,813 | 324,300 | 1,813 |
| 2007-07-11 | 1,856 | 1,866 | 1,838 | 1,853 | 330,000 | 1,853 |
| 2007-07-10 | 1,895 | 1,897 | 1,876 | 1,886 | 155,900 | 1,886 |
| 2007-07-09 | 1,865 | 1,905 | 1,864 | 1,899 | 358,500 | 1,899 |
| 2007-07-06 | 1,851 | 1,882 | 1,850 | 1,863 | 359,500 | 1,863 |
| 2007-07-05 | 1,840 | 1,865 | 1,826 | 1,862 | 394,900 | 1,862 |
| 2007-07-04 | 1,781 | 1,850 | 1,751 | 1,845 | 686,900 | 1,845 |
| 2007-07-03 | 1,710 | 1,794 | 1,709 | 1,778 | 511,900 | 1,778 |
| 2007-07-02 | 1,714 | 1,716 | 1,707 | 1,707 | 103,000 | 1,707 |
| 2007-06-29 | 1,684 | 1,717 | 1,684 | 1,708 | 224,600 | 1,708 |
| 2007-06-28 | 1,670 | 1,681 | 1,661 | 1,681 | 98,700 | 1,681 |
| 2007-06-27 | 1,656 | 1,658 | 1,644 | 1,652 | 83,600 | 1,652 |
| 2007-06-26 | 1,671 | 1,671 | 1,645 | 1,654 | 89,900 | 1,654 |
| 2007-06-25 | 1,675 | 1,691 | 1,659 | 1,659 | 95,200 | 1,659 |
| 2007-06-22 | 1,697 | 1,700 | 1,674 | 1,682 | 120,600 | 1,682 |
| 2007-06-21 | 1,689 | 1,693 | 1,675 | 1,679 | 129,900 | 1,679 |
| 2007-06-20 | 1,690 | 1,708 | 1,689 | 1,708 | 122,900 | 1,708 |
| 2007-06-19 | 1,679 | 1,694 | 1,673 | 1,693 | 126,000 | 1,693 |
| 2007-06-18 | 1,670 | 1,677 | 1,662 | 1,674 | 101,700 | 1,674 |
| 2007-06-15 | 1,656 | 1,670 | 1,655 | 1,668 | 109,900 | 1,668 |
| 2007-06-14 | 1,650 | 1,660 | 1,650 | 1,655 | 73,500 | 1,655 |
| 2007-06-13 | 1,653 | 1,656 | 1,645 | 1,648 | 118,700 | 1,648 |
| 2007-06-12 | 1,673 | 1,673 | 1,653 | 1,656 | 98,300 | 1,656 |
| 2007-06-11 | 1,657 | 1,674 | 1,650 | 1,673 | 169,300 | 1,673 |
| 2007-06-08 | 1,650 | 1,654 | 1,618 | 1,635 | 227,400 | 1,635 |
| 2007-06-07 | 1,651 | 1,665 | 1,651 | 1,663 | 59,900 | 1,663 |
| 2007-06-06 | 1,680 | 1,680 | 1,652 | 1,660 | 108,800 | 1,660 |
| 2007-06-05 | 1,676 | 1,679 | 1,661 | 1,669 | 101,100 | 1,669 |
| 2007-06-04 | 1,674 | 1,674 | 1,657 | 1,665 | 165,600 | 1,665 |
| 2007-06-01 | 1,654 | 1,673 | 1,653 | 1,656 | 142,700 | 1,656 |
| 2007-05-31 | 1,643 | 1,655 | 1,639 | 1,647 | 78,600 | 1,647 |
| 2007-05-30 | 1,629 | 1,654 | 1,626 | 1,632 | 115,600 | 1,632 |
| 2007-05-29 | 1,620 | 1,634 | 1,611 | 1,624 | 114,200 | 1,624 |
| 2007-05-28 | 1,616 | 1,626 | 1,611 | 1,619 | 57,200 | 1,619 |
| 2007-05-25 | 1,633 | 1,640 | 1,607 | 1,615 | 148,400 | 1,615 |
| 2007-05-24 | 1,641 | 1,649 | 1,633 | 1,645 | 63,000 | 1,645 |
| 2007-05-23 | 1,648 | 1,655 | 1,642 | 1,645 | 140,400 | 1,645 |
| 2007-05-22 | 1,625 | 1,654 | 1,607 | 1,647 | 227,700 | 1,647 |
| 2007-05-21 | 1,635 | 1,654 | 1,626 | 1,635 | 122,900 | 1,635 |
| 2007-05-18 | 1,635 | 1,659 | 1,620 | 1,625 | 162,000 | 1,625 |
| 2007-05-17 | 1,660 | 1,664 | 1,632 | 1,640 | 187,900 | 1,640 |
| 2007-05-16 | 1,688 | 1,694 | 1,654 | 1,671 | 125,600 | 1,671 |
| 2007-05-15 | 1,695 | 1,701 | 1,683 | 1,687 | 145,600 | 1,687 |
| 2007-05-14 | 1,705 | 1,705 | 1,675 | 1,679 | 219,300 | 1,679 |
| 2007-05-11 | 1,715 | 1,727 | 1,696 | 1,708 | 188,000 | 1,708 |
| 2007-05-10 | 1,720 | 1,733 | 1,715 | 1,723 | 133,600 | 1,723 |
| 2007-05-09 | 1,739 | 1,745 | 1,700 | 1,731 | 138,700 | 1,731 |
| 2007-05-08 | 1,729 | 1,765 | 1,729 | 1,743 | 158,900 | 1,743 |
| 2007-05-07 | 1,705 | 1,743 | 1,700 | 1,742 | 258,800 | 1,742 |
| 2007-05-02 | 1,687 | 1,716 | 1,675 | 1,711 | 191,300 | 1,711 |
| 2007-05-01 | 1,742 | 1,742 | 1,697 | 1,701 | 191,400 | 1,701 |
| 2007-04-27 | 1,709 | 1,748 | 1,706 | 1,745 | 403,700 | 1,745 |
| 2007-04-26 | 1,690 | 1,724 | 1,681 | 1,706 | 389,400 | 1,706 |
| 2007-04-25 | 1,673 | 1,684 | 1,666 | 1,677 | 183,600 | 1,677 |
| 2007-04-24 | 1,681 | 1,683 | 1,671 | 1,676 | 220,000 | 1,676 |
| 2007-04-23 | 1,647 | 1,684 | 1,646 | 1,684 | 452,000 | 1,684 |
| 2007-04-20 | 1,640 | 1,651 | 1,640 | 1,647 | 290,300 | 1,647 |
| 2007-04-19 | 1,641 | 1,653 | 1,631 | 1,638 | 334,500 | 1,638 |
| 2007-04-18 | 1,638 | 1,658 | 1,634 | 1,641 | 428,300 | 1,641 |
| 2007-04-17 | 1,617 | 1,640 | 1,605 | 1,624 | 358,600 | 1,624 |
| 2007-04-16 | 1,638 | 1,653 | 1,615 | 1,619 | 320,600 | 1,619 |
| 2007-04-13 | 1,622 | 1,657 | 1,622 | 1,632 | 496,600 | 1,632 |
| 2007-04-12 | 1,600 | 1,626 | 1,598 | 1,621 | 632,600 | 1,621 |
| 2007-04-11 | 1,550 | 1,608 | 1,540 | 1,599 | 1,171,600 | 1,599 |
| 2007-04-10 | 1,493 | 1,552 | 1,484 | 1,534 | 596,900 | 1,534 |
| 2007-04-09 | 1,475 | 1,493 | 1,464 | 1,493 | 202,000 | 1,493 |
| 2007-04-06 | 1,465 | 1,465 | 1,454 | 1,457 | 130,800 | 1,457 |
| 2007-04-05 | 1,460 | 1,464 | 1,452 | 1,458 | 123,200 | 1,458 |
| 2007-04-04 | 1,441 | 1,468 | 1,438 | 1,467 | 218,800 | 1,467 |
| 2007-04-03 | 1,438 | 1,449 | 1,420 | 1,420 | 212,500 | 1,420 |
| 2007-04-02 | 1,473 | 1,475 | 1,432 | 1,436 | 202,600 | 1,436 |
| 2007-03-30 | 1,449 | 1,460 | 1,437 | 1,455 | 131,100 | 1,455 |
| 2007-03-29 | 1,450 | 1,453 | 1,425 | 1,432 | 193,600 | 1,432 |
| 2007-03-28 | 1,444 | 1,462 | 1,443 | 1,448 | 170,000 | 1,448 |
| 2007-03-27 | 1,459 | 1,459 | 1,440 | 1,443 | 188,600 | 1,443 |
| 2007-03-26 | 1,460 | 1,460 | 1,450 | 1,455 | 221,000 | 1,455 |
| 2007-03-23 | 1,475 | 1,475 | 1,453 | 1,462 | 153,900 | 1,462 |
| 2007-03-22 | 1,470 | 1,486 | 1,463 | 1,470 | 107,000 | 1,470 |
| 2007-03-20 | 1,443 | 1,460 | 1,443 | 1,449 | 179,200 | 1,449 |
| 2007-03-19 | 1,455 | 1,458 | 1,439 | 1,441 | 110,900 | 1,441 |
| 2007-03-16 | 1,485 | 1,492 | 1,455 | 1,457 | 171,900 | 1,457 |
| 2007-03-15 | 1,469 | 1,490 | 1,469 | 1,477 | 197,400 | 1,477 |
| 2007-03-14 | 1,501 | 1,502 | 1,467 | 1,468 | 172,800 | 1,468 |
| 2007-03-13 | 1,525 | 1,530 | 1,507 | 1,508 | 115,600 | 1,508 |
| 2007-03-12 | 1,520 | 1,534 | 1,519 | 1,522 | 161,100 | 1,522 |
| 2007-03-09 | 1,513 | 1,518 | 1,504 | 1,504 | 226,300 | 1,504 |
| 2007-03-08 | 1,500 | 1,515 | 1,495 | 1,513 | 125,000 | 1,513 |
| 2007-03-07 | 1,508 | 1,520 | 1,498 | 1,500 | 215,300 | 1,500 |
| 2007-03-06 | 1,465 | 1,490 | 1,460 | 1,488 | 169,100 | 1,488 |
| 2007-03-05 | 1,511 | 1,512 | 1,470 | 1,471 | 162,400 | 1,471 |
| 2007-03-02 | 1,510 | 1,521 | 1,506 | 1,514 | 142,200 | 1,514 |
| 2007-03-01 | 1,542 | 1,544 | 1,504 | 1,506 | 228,800 | 1,506 |
| 2007-02-28 | 1,511 | 1,544 | 1,510 | 1,544 | 176,700 | 1,544 |
| 2007-02-27 | 1,569 | 1,575 | 1,563 | 1,565 | 168,000 | 1,565 |
| 2007-02-26 | 1,582 | 1,586 | 1,566 | 1,572 | 158,400 | 1,572 |
| 2007-02-23 | 1,597 | 1,597 | 1,574 | 1,588 | 203,000 | 1,588 |
| 2007-02-22 | 1,593 | 1,602 | 1,592 | 1,600 | 132,400 | 1,600 |
| 2007-02-21 | 1,600 | 1,600 | 1,588 | 1,591 | 110,800 | 1,591 |
| 2007-02-20 | 1,600 | 1,605 | 1,595 | 1,601 | 79,500 | 1,601 |
| 2007-02-19 | 1,611 | 1,615 | 1,601 | 1,602 | 128,900 | 1,602 |
| 2007-02-16 | 1,599 | 1,616 | 1,599 | 1,610 | 172,000 | 1,610 |
| 2007-02-15 | 1,568 | 1,599 | 1,561 | 1,594 | 221,700 | 1,594 |
| 2007-02-14 | 1,587 | 1,588 | 1,575 | 1,576 | 113,200 | 1,576 |
| 2007-02-13 | 1,600 | 1,604 | 1,583 | 1,588 | 183,800 | 1,588 |
| 2007-02-09 | 1,590 | 1,605 | 1,587 | 1,604 | 200,300 | 1,604 |
| 2007-02-08 | 1,596 | 1,610 | 1,594 | 1,595 | 69,300 | 1,595 |
| 2007-02-07 | 1,631 | 1,631 | 1,593 | 1,595 | 115,400 | 1,595 |
| 2007-02-06 | 1,630 | 1,644 | 1,628 | 1,631 | 127,700 | 1,631 |
| 2007-02-05 | 1,647 | 1,655 | 1,630 | 1,632 | 155,100 | 1,632 |
| 2007-02-02 | 1,660 | 1,662 | 1,654 | 1,658 | 272,900 | 1,658 |
| 2007-02-01 | 1,660 | 1,669 | 1,648 | 1,660 | 247,100 | 1,660 |
| 2007-01-31 | 1,677 | 1,677 | 1,644 | 1,659 | 218,800 | 1,659 |
| 2007-01-30 | 1,679 | 1,682 | 1,660 | 1,667 | 232,800 | 1,667 |
| 2007-01-29 | 1,652 | 1,676 | 1,645 | 1,664 | 255,900 | 1,664 |
| 2007-01-26 | 1,660 | 1,677 | 1,652 | 1,667 | 357,200 | 1,667 |
| 2007-01-25 | 1,666 | 1,674 | 1,653 | 1,657 | 314,500 | 1,657 |
| 2007-01-24 | 1,674 | 1,685 | 1,668 | 1,675 | 180,900 | 1,675 |
| 2007-01-23 | 1,628 | 1,693 | 1,622 | 1,691 | 492,800 | 1,691 |
| 2007-01-22 | 1,654 | 1,660 | 1,627 | 1,635 | 272,800 | 1,635 |
| 2007-01-19 | 1,663 | 1,673 | 1,655 | 1,664 | 451,900 | 1,664 |
| 2007-01-18 | 1,679 | 1,695 | 1,645 | 1,656 | 358,000 | 1,656 |
| 2007-01-17 | 1,654 | 1,679 | 1,643 | 1,675 | 280,300 | 1,675 |
| 2007-01-16 | 1,627 | 1,650 | 1,612 | 1,641 | 384,000 | 1,641 |
| 2007-01-15 | 1,597 | 1,639 | 1,596 | 1,627 | 458,700 | 1,627 |
| 2007-01-12 | 1,590 | 1,600 | 1,588 | 1,599 | 404,300 | 1,599 |
| 2007-01-11 | 1,562 | 1,588 | 1,560 | 1,585 | 462,800 | 1,585 |
| 2007-01-10 | 1,541 | 1,563 | 1,540 | 1,557 | 497,400 | 1,557 |
| 2007-01-09 | 1,521 | 1,525 | 1,503 | 1,511 | 278,700 | 1,511 |
| 2007-01-05 | 1,525 | 1,527 | 1,517 | 1,521 | 98,100 | 1,521 |
| 2007-01-04 | 1,530 | 1,530 | 1,521 | 1,524 | 50,000 | 1,524 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
