2594 キーコーヒー(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 | 1,514 | 1,516 | 1,497 | 1,497 | 15,600 | 1,497 |
| 2007-12-27 | 1,514 | 1,515 | 1,505 | 1,510 | 13,300 | 1,510 |
| 2007-12-26 | 1,493 | 1,508 | 1,493 | 1,506 | 15,000 | 1,506 |
| 2007-12-25 | 1,495 | 1,499 | 1,493 | 1,496 | 16,700 | 1,496 |
| 2007-12-21 | 1,500 | 1,500 | 1,490 | 1,498 | 14,900 | 1,498 |
| 2007-12-20 | 1,505 | 1,509 | 1,491 | 1,501 | 21,400 | 1,501 |
| 2007-12-19 | 1,510 | 1,519 | 1,505 | 1,508 | 16,400 | 1,508 |
| 2007-12-18 | 1,515 | 1,526 | 1,500 | 1,526 | 14,600 | 1,526 |
| 2007-12-17 | 1,532 | 1,540 | 1,515 | 1,517 | 13,300 | 1,517 |
| 2007-12-14 | 1,523 | 1,542 | 1,520 | 1,537 | 39,300 | 1,537 |
| 2007-12-13 | 1,563 | 1,563 | 1,542 | 1,542 | 12,100 | 1,542 |
| 2007-12-12 | 1,563 | 1,565 | 1,539 | 1,565 | 22,300 | 1,565 |
| 2007-12-11 | 1,559 | 1,570 | 1,557 | 1,562 | 16,600 | 1,562 |
| 2007-12-10 | 1,556 | 1,560 | 1,551 | 1,556 | 11,600 | 1,556 |
| 2007-12-07 | 1,548 | 1,555 | 1,541 | 1,550 | 11,600 | 1,550 |
| 2007-12-06 | 1,541 | 1,549 | 1,535 | 1,547 | 12,700 | 1,547 |
| 2007-12-05 | 1,528 | 1,541 | 1,511 | 1,541 | 20,100 | 1,541 |
| 2007-12-04 | 1,529 | 1,529 | 1,515 | 1,523 | 12,600 | 1,523 |
| 2007-12-03 | 1,527 | 1,529 | 1,515 | 1,523 | 15,700 | 1,523 |
| 2007-11-30 | 1,516 | 1,530 | 1,510 | 1,513 | 28,800 | 1,513 |
| 2007-11-29 | 1,514 | 1,529 | 1,510 | 1,516 | 22,000 | 1,516 |
| 2007-11-28 | 1,515 | 1,520 | 1,481 | 1,508 | 17,900 | 1,508 |
| 2007-11-27 | 1,456 | 1,491 | 1,445 | 1,485 | 31,800 | 1,485 |
| 2007-11-26 | 1,434 | 1,455 | 1,433 | 1,455 | 27,800 | 1,455 |
| 2007-11-22 | 1,481 | 1,494 | 1,422 | 1,431 | 60,700 | 1,431 |
| 2007-11-21 | 1,489 | 1,505 | 1,485 | 1,486 | 13,300 | 1,486 |
| 2007-11-20 | 1,501 | 1,506 | 1,481 | 1,494 | 25,300 | 1,494 |
| 2007-11-19 | 1,505 | 1,515 | 1,496 | 1,515 | 10,300 | 1,515 |
| 2007-11-16 | 1,500 | 1,517 | 1,495 | 1,504 | 16,600 | 1,504 |
| 2007-11-15 | 1,499 | 1,520 | 1,499 | 1,510 | 18,200 | 1,510 |
| 2007-11-14 | 1,488 | 1,502 | 1,487 | 1,498 | 14,500 | 1,498 |
| 2007-11-13 | 1,490 | 1,491 | 1,475 | 1,483 | 25,300 | 1,483 |
| 2007-11-12 | 1,529 | 1,529 | 1,491 | 1,491 | 31,100 | 1,491 |
| 2007-11-09 | 1,507 | 1,510 | 1,500 | 1,503 | 23,800 | 1,503 |
| 2007-11-08 | 1,520 | 1,520 | 1,502 | 1,506 | 20,900 | 1,506 |
| 2007-11-07 | 1,532 | 1,534 | 1,522 | 1,522 | 11,600 | 1,522 |
| 2007-11-06 | 1,528 | 1,535 | 1,523 | 1,535 | 23,200 | 1,535 |
| 2007-11-05 | 1,522 | 1,542 | 1,521 | 1,528 | 15,600 | 1,528 |
| 2007-11-02 | 1,540 | 1,540 | 1,522 | 1,522 | 32,500 | 1,522 |
| 2007-11-01 | 1,511 | 1,547 | 1,511 | 1,547 | 23,600 | 1,547 |
| 2007-10-31 | 1,501 | 1,527 | 1,501 | 1,510 | 54,400 | 1,510 |
| 2007-10-30 | 1,531 | 1,531 | 1,500 | 1,507 | 102,600 | 1,507 |
| 2007-10-29 | 1,575 | 1,579 | 1,555 | 1,555 | 73,800 | 1,555 |
| 2007-10-26 | 1,590 | 1,599 | 1,590 | 1,598 | 6,400 | 1,598 |
| 2007-10-25 | 1,596 | 1,600 | 1,585 | 1,586 | 11,700 | 1,586 |
| 2007-10-24 | 1,597 | 1,608 | 1,596 | 1,598 | 16,400 | 1,598 |
| 2007-10-23 | 1,601 | 1,611 | 1,599 | 1,601 | 6,900 | 1,601 |
| 2007-10-22 | 1,600 | 1,603 | 1,582 | 1,595 | 14,900 | 1,595 |
| 2007-10-19 | 1,610 | 1,612 | 1,602 | 1,603 | 10,600 | 1,603 |
| 2007-10-18 | 1,610 | 1,628 | 1,605 | 1,622 | 14,500 | 1,622 |
| 2007-10-17 | 1,600 | 1,619 | 1,597 | 1,609 | 16,200 | 1,609 |
| 2007-10-16 | 1,643 | 1,650 | 1,600 | 1,605 | 21,800 | 1,605 |
| 2007-10-15 | 1,652 | 1,659 | 1,639 | 1,643 | 17,500 | 1,643 |
| 2007-10-12 | 1,666 | 1,668 | 1,645 | 1,645 | 15,200 | 1,645 |
| 2007-10-11 | 1,662 | 1,665 | 1,650 | 1,665 | 13,900 | 1,665 |
| 2007-10-10 | 1,657 | 1,669 | 1,650 | 1,650 | 9,100 | 1,650 |
| 2007-10-09 | 1,654 | 1,670 | 1,653 | 1,654 | 10,600 | 1,654 |
| 2007-10-05 | 1,666 | 1,668 | 1,650 | 1,653 | 12,200 | 1,653 |
| 2007-10-04 | 1,651 | 1,663 | 1,651 | 1,655 | 5,000 | 1,655 |
| 2007-10-03 | 1,669 | 1,669 | 1,651 | 1,669 | 8,400 | 1,669 |
| 2007-10-02 | 1,663 | 1,672 | 1,659 | 1,668 | 15,600 | 1,668 |
| 2007-10-01 | 1,646 | 1,665 | 1,645 | 1,662 | 10,900 | 1,662 |
| 2007-09-28 | 1,671 | 1,671 | 1,647 | 1,663 | 15,200 | 1,663 |
| 2007-09-27 | 1,654 | 1,669 | 1,650 | 1,669 | 20,900 | 1,669 |
| 2007-09-26 | 1,654 | 1,655 | 1,645 | 1,654 | 11,800 | 1,654 |
| 2007-09-25 | 1,632 | 1,659 | 1,630 | 1,659 | 29,100 | 1,659 |
| 2007-09-21 | 1,678 | 1,688 | 1,678 | 1,687 | 41,300 | 1,687 |
| 2007-09-20 | 1,694 | 1,694 | 1,673 | 1,683 | 18,300 | 1,683 |
| 2007-09-19 | 1,665 | 1,691 | 1,665 | 1,685 | 19,200 | 1,685 |
| 2007-09-18 | 1,661 | 1,674 | 1,655 | 1,660 | 14,600 | 1,660 |
| 2007-09-14 | 1,660 | 1,678 | 1,655 | 1,667 | 41,100 | 1,667 |
| 2007-09-13 | 1,653 | 1,655 | 1,637 | 1,652 | 13,900 | 1,652 |
| 2007-09-12 | 1,663 | 1,663 | 1,636 | 1,648 | 12,100 | 1,648 |
| 2007-09-11 | 1,637 | 1,651 | 1,635 | 1,639 | 14,500 | 1,639 |
| 2007-09-10 | 1,640 | 1,645 | 1,623 | 1,636 | 18,400 | 1,636 |
| 2007-09-07 | 1,640 | 1,645 | 1,637 | 1,641 | 8,700 | 1,641 |
| 2007-09-06 | 1,644 | 1,645 | 1,625 | 1,636 | 13,500 | 1,636 |
| 2007-09-05 | 1,662 | 1,662 | 1,640 | 1,646 | 20,100 | 1,646 |
| 2007-09-04 | 1,649 | 1,660 | 1,643 | 1,660 | 18,100 | 1,660 |
| 2007-09-03 | 1,625 | 1,645 | 1,621 | 1,643 | 15,100 | 1,643 |
| 2007-08-31 | 1,627 | 1,630 | 1,617 | 1,630 | 25,300 | 1,630 |
| 2007-08-30 | 1,625 | 1,630 | 1,606 | 1,613 | 23,200 | 1,613 |
| 2007-08-29 | 1,629 | 1,629 | 1,604 | 1,615 | 25,400 | 1,615 |
| 2007-08-28 | 1,620 | 1,637 | 1,616 | 1,634 | 13,700 | 1,634 |
| 2007-08-27 | 1,611 | 1,621 | 1,607 | 1,612 | 15,400 | 1,612 |
| 2007-08-24 | 1,597 | 1,604 | 1,587 | 1,602 | 19,800 | 1,602 |
| 2007-08-23 | 1,594 | 1,596 | 1,585 | 1,596 | 23,300 | 1,596 |
| 2007-08-22 | 1,587 | 1,596 | 1,581 | 1,584 | 15,600 | 1,584 |
| 2007-08-21 | 1,592 | 1,594 | 1,572 | 1,573 | 71,900 | 1,573 |
| 2007-08-20 | 1,598 | 1,605 | 1,589 | 1,592 | 30,400 | 1,592 |
| 2007-08-17 | 1,591 | 1,596 | 1,570 | 1,570 | 42,800 | 1,570 |
| 2007-08-16 | 1,602 | 1,608 | 1,580 | 1,592 | 53,900 | 1,592 |
| 2007-08-15 | 1,625 | 1,627 | 1,602 | 1,602 | 51,200 | 1,602 |
| 2007-08-14 | 1,623 | 1,630 | 1,623 | 1,628 | 16,000 | 1,628 |
| 2007-08-13 | 1,626 | 1,630 | 1,621 | 1,621 | 26,700 | 1,621 |
| 2007-08-10 | 1,645 | 1,647 | 1,621 | 1,621 | 36,100 | 1,621 |
| 2007-08-09 | 1,641 | 1,646 | 1,629 | 1,632 | 37,600 | 1,632 |
| 2007-08-08 | 1,625 | 1,638 | 1,625 | 1,627 | 26,500 | 1,627 |
| 2007-08-07 | 1,650 | 1,653 | 1,625 | 1,625 | 37,000 | 1,625 |
| 2007-08-06 | 1,613 | 1,635 | 1,612 | 1,635 | 22,000 | 1,635 |
| 2007-08-03 | 1,633 | 1,633 | 1,604 | 1,611 | 68,500 | 1,611 |
| 2007-08-02 | 1,645 | 1,645 | 1,629 | 1,635 | 44,700 | 1,635 |
| 2007-08-01 | 1,651 | 1,662 | 1,646 | 1,648 | 30,200 | 1,648 |
| 2007-07-31 | 1,669 | 1,669 | 1,631 | 1,657 | 30,000 | 1,657 |
| 2007-07-30 | 1,618 | 1,656 | 1,605 | 1,656 | 63,200 | 1,656 |
| 2007-07-27 | 1,640 | 1,641 | 1,621 | 1,622 | 42,400 | 1,622 |
| 2007-07-26 | 1,656 | 1,663 | 1,640 | 1,640 | 57,900 | 1,640 |
| 2007-07-25 | 1,665 | 1,674 | 1,658 | 1,659 | 28,200 | 1,659 |
| 2007-07-24 | 1,658 | 1,670 | 1,656 | 1,665 | 27,800 | 1,665 |
| 2007-07-23 | 1,680 | 1,685 | 1,658 | 1,659 | 60,300 | 1,659 |
| 2007-07-20 | 1,687 | 1,695 | 1,681 | 1,683 | 24,400 | 1,683 |
| 2007-07-19 | 1,697 | 1,702 | 1,685 | 1,686 | 47,000 | 1,686 |
| 2007-07-18 | 1,691 | 1,698 | 1,682 | 1,682 | 33,100 | 1,682 |
| 2007-07-17 | 1,700 | 1,700 | 1,691 | 1,691 | 21,900 | 1,691 |
| 2007-07-13 | 1,700 | 1,703 | 1,693 | 1,696 | 23,000 | 1,696 |
| 2007-07-12 | 1,701 | 1,703 | 1,686 | 1,692 | 47,700 | 1,692 |
| 2007-07-11 | 1,728 | 1,728 | 1,698 | 1,698 | 36,800 | 1,698 |
| 2007-07-10 | 1,724 | 1,728 | 1,716 | 1,727 | 13,600 | 1,727 |
| 2007-07-09 | 1,719 | 1,736 | 1,719 | 1,726 | 16,200 | 1,726 |
| 2007-07-06 | 1,716 | 1,720 | 1,705 | 1,718 | 39,200 | 1,718 |
| 2007-07-05 | 1,740 | 1,745 | 1,715 | 1,724 | 33,900 | 1,724 |
| 2007-07-04 | 1,752 | 1,755 | 1,740 | 1,742 | 9,100 | 1,742 |
| 2007-07-03 | 1,768 | 1,771 | 1,731 | 1,739 | 35,300 | 1,739 |
| 2007-07-02 | 1,780 | 1,788 | 1,771 | 1,773 | 33,700 | 1,773 |
| 2007-06-29 | 1,780 | 1,780 | 1,770 | 1,780 | 23,000 | 1,780 |
| 2007-06-28 | 1,776 | 1,790 | 1,770 | 1,785 | 24,400 | 1,785 |
| 2007-06-27 | 1,800 | 1,803 | 1,753 | 1,778 | 32,600 | 1,778 |
| 2007-06-26 | 1,790 | 1,808 | 1,770 | 1,806 | 31,500 | 1,806 |
| 2007-06-25 | 1,804 | 1,808 | 1,796 | 1,801 | 21,300 | 1,801 |
| 2007-06-22 | 1,800 | 1,810 | 1,789 | 1,806 | 31,000 | 1,806 |
| 2007-06-21 | 1,770 | 1,804 | 1,757 | 1,804 | 39,000 | 1,804 |
| 2007-06-20 | 1,751 | 1,780 | 1,750 | 1,774 | 30,100 | 1,774 |
| 2007-06-19 | 1,770 | 1,778 | 1,763 | 1,768 | 19,000 | 1,768 |
| 2007-06-18 | 1,765 | 1,776 | 1,760 | 1,772 | 24,600 | 1,772 |
| 2007-06-15 | 1,760 | 1,766 | 1,747 | 1,765 | 28,000 | 1,765 |
| 2007-06-14 | 1,730 | 1,760 | 1,728 | 1,760 | 32,600 | 1,760 |
| 2007-06-13 | 1,733 | 1,739 | 1,722 | 1,730 | 8,900 | 1,730 |
| 2007-06-12 | 1,751 | 1,751 | 1,735 | 1,740 | 25,700 | 1,740 |
| 2007-06-11 | 1,730 | 1,753 | 1,724 | 1,750 | 37,400 | 1,750 |
| 2007-06-08 | 1,735 | 1,745 | 1,725 | 1,735 | 53,300 | 1,735 |
| 2007-06-07 | 1,710 | 1,737 | 1,704 | 1,737 | 25,000 | 1,737 |
| 2007-06-06 | 1,714 | 1,725 | 1,713 | 1,714 | 18,500 | 1,714 |
| 2007-06-05 | 1,707 | 1,721 | 1,700 | 1,721 | 36,700 | 1,721 |
| 2007-06-04 | 1,690 | 1,705 | 1,685 | 1,705 | 26,500 | 1,705 |
| 2007-06-01 | 1,680 | 1,689 | 1,680 | 1,680 | 10,900 | 1,680 |
| 2007-05-31 | 1,677 | 1,682 | 1,675 | 1,682 | 7,500 | 1,682 |
| 2007-05-30 | 1,684 | 1,686 | 1,674 | 1,674 | 14,600 | 1,674 |
| 2007-05-29 | 1,668 | 1,679 | 1,665 | 1,673 | 10,300 | 1,673 |
| 2007-05-28 | 1,666 | 1,672 | 1,665 | 1,671 | 6,300 | 1,671 |
| 2007-05-25 | 1,683 | 1,683 | 1,665 | 1,665 | 30,200 | 1,665 |
| 2007-05-24 | 1,680 | 1,687 | 1,680 | 1,683 | 11,500 | 1,683 |
| 2007-05-23 | 1,672 | 1,685 | 1,670 | 1,683 | 15,400 | 1,683 |
| 2007-05-22 | 1,673 | 1,674 | 1,669 | 1,672 | 15,700 | 1,672 |
| 2007-05-21 | 1,671 | 1,677 | 1,670 | 1,671 | 10,000 | 1,671 |
| 2007-05-18 | 1,686 | 1,686 | 1,670 | 1,671 | 17,100 | 1,671 |
| 2007-05-17 | 1,685 | 1,686 | 1,680 | 1,681 | 14,000 | 1,681 |
| 2007-05-16 | 1,681 | 1,690 | 1,680 | 1,680 | 11,700 | 1,680 |
| 2007-05-15 | 1,695 | 1,695 | 1,682 | 1,683 | 14,700 | 1,683 |
| 2007-05-14 | 1,695 | 1,698 | 1,682 | 1,691 | 22,700 | 1,691 |
| 2007-05-11 | 1,686 | 1,689 | 1,678 | 1,681 | 20,000 | 1,681 |
| 2007-05-10 | 1,695 | 1,699 | 1,685 | 1,690 | 17,900 | 1,690 |
| 2007-05-09 | 1,690 | 1,699 | 1,690 | 1,696 | 11,500 | 1,696 |
| 2007-05-08 | 1,694 | 1,702 | 1,690 | 1,695 | 8,000 | 1,695 |
| 2007-05-07 | 1,690 | 1,703 | 1,684 | 1,703 | 19,600 | 1,703 |
| 2007-05-02 | 1,683 | 1,691 | 1,683 | 1,689 | 6,500 | 1,689 |
| 2007-05-01 | 1,694 | 1,695 | 1,682 | 1,682 | 12,800 | 1,682 |
| 2007-04-27 | 1,695 | 1,697 | 1,682 | 1,687 | 16,000 | 1,687 |
| 2007-04-26 | 1,682 | 1,693 | 1,681 | 1,692 | 12,900 | 1,692 |
| 2007-04-25 | 1,685 | 1,690 | 1,681 | 1,682 | 15,600 | 1,682 |
| 2007-04-24 | 1,685 | 1,689 | 1,678 | 1,685 | 9,900 | 1,685 |
| 2007-04-23 | 1,681 | 1,687 | 1,677 | 1,678 | 12,800 | 1,678 |
| 2007-04-20 | 1,688 | 1,692 | 1,677 | 1,681 | 15,200 | 1,681 |
| 2007-04-19 | 1,689 | 1,689 | 1,680 | 1,682 | 16,000 | 1,682 |
| 2007-04-18 | 1,686 | 1,699 | 1,686 | 1,694 | 8,400 | 1,694 |
| 2007-04-17 | 1,690 | 1,699 | 1,677 | 1,681 | 20,100 | 1,681 |
| 2007-04-16 | 1,691 | 1,701 | 1,690 | 1,691 | 19,500 | 1,691 |
| 2007-04-13 | 1,689 | 1,693 | 1,682 | 1,682 | 15,100 | 1,682 |
| 2007-04-12 | 1,691 | 1,697 | 1,686 | 1,689 | 12,800 | 1,689 |
| 2007-04-11 | 1,710 | 1,713 | 1,693 | 1,694 | 19,700 | 1,694 |
| 2007-04-10 | 1,716 | 1,716 | 1,702 | 1,702 | 13,700 | 1,702 |
| 2007-04-09 | 1,704 | 1,719 | 1,702 | 1,715 | 32,700 | 1,715 |
| 2007-04-06 | 1,683 | 1,711 | 1,683 | 1,700 | 33,800 | 1,700 |
| 2007-04-05 | 1,690 | 1,697 | 1,683 | 1,692 | 21,900 | 1,692 |
| 2007-04-04 | 1,682 | 1,690 | 1,677 | 1,685 | 14,300 | 1,685 |
| 2007-04-03 | 1,674 | 1,694 | 1,674 | 1,679 | 25,200 | 1,679 |
| 2007-04-02 | 1,692 | 1,697 | 1,674 | 1,674 | 36,500 | 1,674 |
| 2007-03-30 | 1,704 | 1,706 | 1,690 | 1,693 | 33,400 | 1,693 |
| 2007-03-29 | 1,705 | 1,707 | 1,695 | 1,703 | 19,700 | 1,703 |
| 2007-03-28 | 1,707 | 1,714 | 1,702 | 1,708 | 27,500 | 1,708 |
| 2007-03-27 | 1,720 | 1,720 | 1,698 | 1,704 | 52,800 | 1,704 |
| 2007-03-26 | 1,726 | 1,733 | 1,722 | 1,729 | 68,900 | 1,729 |
| 2007-03-23 | 1,721 | 1,735 | 1,717 | 1,726 | 63,800 | 1,726 |
| 2007-03-22 | 1,724 | 1,728 | 1,717 | 1,726 | 25,700 | 1,726 |
| 2007-03-20 | 1,725 | 1,725 | 1,715 | 1,716 | 17,400 | 1,716 |
| 2007-03-19 | 1,717 | 1,724 | 1,713 | 1,718 | 22,700 | 1,718 |
| 2007-03-16 | 1,718 | 1,719 | 1,711 | 1,714 | 21,900 | 1,714 |
| 2007-03-15 | 1,708 | 1,717 | 1,707 | 1,710 | 15,900 | 1,710 |
| 2007-03-14 | 1,719 | 1,719 | 1,706 | 1,706 | 24,200 | 1,706 |
| 2007-03-13 | 1,721 | 1,725 | 1,716 | 1,719 | 23,700 | 1,719 |
| 2007-03-12 | 1,725 | 1,727 | 1,716 | 1,723 | 26,600 | 1,723 |
| 2007-03-09 | 1,714 | 1,714 | 1,705 | 1,706 | 64,800 | 1,706 |
| 2007-03-08 | 1,710 | 1,716 | 1,702 | 1,713 | 42,300 | 1,713 |
| 2007-03-07 | 1,709 | 1,725 | 1,707 | 1,710 | 48,300 | 1,710 |
| 2007-03-06 | 1,697 | 1,706 | 1,690 | 1,706 | 46,700 | 1,706 |
| 2007-03-05 | 1,703 | 1,710 | 1,692 | 1,697 | 60,900 | 1,697 |
| 2007-03-02 | 1,714 | 1,719 | 1,703 | 1,704 | 40,600 | 1,704 |
| 2007-03-01 | 1,717 | 1,720 | 1,704 | 1,709 | 59,100 | 1,709 |
| 2007-02-28 | 1,720 | 1,725 | 1,703 | 1,717 | 59,700 | 1,717 |
| 2007-02-27 | 1,729 | 1,738 | 1,726 | 1,732 | 35,700 | 1,732 |
| 2007-02-26 | 1,730 | 1,738 | 1,727 | 1,729 | 31,300 | 1,729 |
| 2007-02-23 | 1,740 | 1,742 | 1,725 | 1,730 | 43,900 | 1,730 |
| 2007-02-22 | 1,732 | 1,741 | 1,731 | 1,735 | 40,000 | 1,735 |
| 2007-02-21 | 1,730 | 1,736 | 1,727 | 1,730 | 35,700 | 1,730 |
| 2007-02-20 | 1,730 | 1,730 | 1,723 | 1,727 | 20,500 | 1,727 |
| 2007-02-19 | 1,716 | 1,725 | 1,711 | 1,724 | 29,800 | 1,724 |
| 2007-02-16 | 1,715 | 1,719 | 1,708 | 1,710 | 28,500 | 1,710 |
| 2007-02-15 | 1,717 | 1,717 | 1,709 | 1,711 | 26,800 | 1,711 |
| 2007-02-14 | 1,709 | 1,719 | 1,709 | 1,709 | 25,300 | 1,709 |
| 2007-02-13 | 1,713 | 1,729 | 1,706 | 1,708 | 30,200 | 1,708 |
| 2007-02-09 | 1,701 | 1,714 | 1,701 | 1,706 | 31,600 | 1,706 |
| 2007-02-08 | 1,705 | 1,712 | 1,700 | 1,701 | 31,900 | 1,701 |
| 2007-02-07 | 1,712 | 1,712 | 1,704 | 1,704 | 30,300 | 1,704 |
| 2007-02-06 | 1,712 | 1,714 | 1,705 | 1,710 | 13,800 | 1,710 |
| 2007-02-05 | 1,720 | 1,720 | 1,704 | 1,704 | 28,700 | 1,704 |
| 2007-02-02 | 1,714 | 1,715 | 1,709 | 1,713 | 16,500 | 1,713 |
| 2007-02-01 | 1,707 | 1,715 | 1,705 | 1,715 | 34,000 | 1,715 |
| 2007-01-31 | 1,711 | 1,715 | 1,705 | 1,706 | 37,500 | 1,706 |
| 2007-01-30 | 1,718 | 1,720 | 1,711 | 1,712 | 15,800 | 1,712 |
| 2007-01-29 | 1,717 | 1,719 | 1,706 | 1,713 | 21,500 | 1,713 |
| 2007-01-26 | 1,719 | 1,719 | 1,706 | 1,709 | 14,900 | 1,709 |
| 2007-01-25 | 1,721 | 1,722 | 1,710 | 1,710 | 13,000 | 1,710 |
| 2007-01-24 | 1,715 | 1,720 | 1,711 | 1,716 | 23,400 | 1,716 |
| 2007-01-23 | 1,708 | 1,715 | 1,707 | 1,710 | 15,100 | 1,710 |
| 2007-01-22 | 1,708 | 1,711 | 1,703 | 1,706 | 12,300 | 1,706 |
| 2007-01-19 | 1,713 | 1,715 | 1,701 | 1,703 | 17,000 | 1,703 |
| 2007-01-18 | 1,717 | 1,717 | 1,705 | 1,705 | 22,400 | 1,705 |
| 2007-01-17 | 1,711 | 1,712 | 1,702 | 1,708 | 28,200 | 1,708 |
| 2007-01-16 | 1,723 | 1,723 | 1,711 | 1,717 | 21,000 | 1,717 |
| 2007-01-15 | 1,705 | 1,722 | 1,705 | 1,721 | 14,400 | 1,721 |
| 2007-01-12 | 1,710 | 1,724 | 1,706 | 1,707 | 30,400 | 1,707 |
| 2007-01-11 | 1,717 | 1,718 | 1,701 | 1,706 | 12,400 | 1,706 |
| 2007-01-10 | 1,718 | 1,723 | 1,700 | 1,701 | 24,800 | 1,701 |
| 2007-01-09 | 1,721 | 1,725 | 1,707 | 1,720 | 10,700 | 1,720 |
| 2007-01-05 | 1,720 | 1,729 | 1,703 | 1,703 | 16,600 | 1,703 |
| 2007-01-04 | 1,705 | 1,711 | 1,700 | 1,711 | 10,100 | 1,711 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
