2597 (株)ユニカフェ 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 | 1,500 | 1,500 | 1,485 | 1,486 | 2,600 | 1,486 |
| 2007-12-27 | 1,498 | 1,498 | 1,493 | 1,495 | 2,000 | 1,495 |
| 2007-12-26 | 1,499 | 1,501 | 1,480 | 1,498 | 4,400 | 1,498 |
| 2007-12-25 | 1,520 | 1,530 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2007-12-21 | 1,512 | 1,517 | 1,501 | 1,517 | 4,300 | 1,517 |
| 2007-12-20 | 1,513 | 1,530 | 1,512 | 1,512 | 2,300 | 1,512 |
| 2007-12-19 | 1,540 | 1,544 | 1,520 | 1,520 | 3,400 | 1,520 |
| 2007-12-18 | 1,544 | 1,544 | 1,530 | 1,543 | 1,800 | 1,543 |
| 2007-12-17 | 1,545 | 1,545 | 1,530 | 1,542 | 3,400 | 1,542 |
| 2007-12-14 | 1,524 | 1,538 | 1,517 | 1,538 | 10,200 | 1,538 |
| 2007-12-13 | 1,516 | 1,525 | 1,515 | 1,524 | 3,200 | 1,524 |
| 2007-12-12 | 1,514 | 1,520 | 1,512 | 1,515 | 2,800 | 1,515 |
| 2007-12-11 | 1,515 | 1,520 | 1,514 | 1,515 | 1,800 | 1,515 |
| 2007-12-10 | 1,512 | 1,520 | 1,512 | 1,512 | 1,800 | 1,512 |
| 2007-12-07 | 1,510 | 1,528 | 1,510 | 1,511 | 2,100 | 1,511 |
| 2007-12-06 | 1,504 | 1,520 | 1,504 | 1,508 | 1,600 | 1,508 |
| 2007-12-05 | 1,504 | 1,519 | 1,502 | 1,519 | 2,600 | 1,519 |
| 2007-12-04 | 1,508 | 1,515 | 1,508 | 1,509 | 900 | 1,509 |
| 2007-12-03 | 1,529 | 1,530 | 1,506 | 1,506 | 2,300 | 1,506 |
| 2007-11-30 | 1,495 | 1,530 | 1,495 | 1,528 | 3,600 | 1,528 |
| 2007-11-29 | 1,485 | 1,525 | 1,485 | 1,502 | 4,000 | 1,502 |
| 2007-11-28 | 1,498 | 1,519 | 1,485 | 1,500 | 3,400 | 1,500 |
| 2007-11-27 | 1,459 | 1,498 | 1,459 | 1,481 | 2,300 | 1,481 |
| 2007-11-26 | 1,460 | 1,489 | 1,458 | 1,479 | 4,900 | 1,479 |
| 2007-11-22 | 1,472 | 1,518 | 1,464 | 1,464 | 6,900 | 1,464 |
| 2007-11-21 | 1,480 | 1,494 | 1,473 | 1,473 | 3,400 | 1,473 |
| 2007-11-20 | 1,474 | 1,480 | 1,470 | 1,480 | 2,800 | 1,480 |
| 2007-11-19 | 1,482 | 1,519 | 1,482 | 1,493 | 1,700 | 1,493 |
| 2007-11-16 | 1,490 | 1,500 | 1,490 | 1,492 | 3,900 | 1,492 |
| 2007-11-15 | 1,530 | 1,530 | 1,483 | 1,500 | 4,100 | 1,500 |
| 2007-11-14 | 1,475 | 1,500 | 1,473 | 1,500 | 3,200 | 1,500 |
| 2007-11-13 | 1,480 | 1,481 | 1,472 | 1,472 | 2,800 | 1,472 |
| 2007-11-12 | 1,541 | 1,541 | 1,430 | 1,481 | 6,400 | 1,481 |
| 2007-11-09 | 1,547 | 1,550 | 1,543 | 1,550 | 3,700 | 1,550 |
| 2007-11-08 | 1,553 | 1,553 | 1,546 | 1,547 | 3,000 | 1,547 |
| 2007-11-07 | 1,567 | 1,567 | 1,553 | 1,554 | 1,700 | 1,554 |
| 2007-11-06 | 1,550 | 1,567 | 1,550 | 1,566 | 2,400 | 1,566 |
| 2007-11-05 | 1,560 | 1,564 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2007-11-02 | 1,562 | 1,566 | 1,560 | 1,560 | 1,700 | 1,560 |
| 2007-11-01 | 1,565 | 1,567 | 1,561 | 1,561 | 1,900 | 1,561 |
| 2007-10-31 | 1,570 | 1,574 | 1,559 | 1,567 | 2,200 | 1,567 |
| 2007-10-30 | 1,568 | 1,569 | 1,558 | 1,558 | 1,900 | 1,558 |
| 2007-10-29 | 1,556 | 1,575 | 1,556 | 1,568 | 2,500 | 1,568 |
| 2007-10-26 | 1,553 | 1,559 | 1,550 | 1,556 | 5,800 | 1,556 |
| 2007-10-25 | 1,558 | 1,578 | 1,555 | 1,555 | 3,400 | 1,555 |
| 2007-10-24 | 1,570 | 1,579 | 1,570 | 1,579 | 1,700 | 1,579 |
| 2007-10-23 | 1,576 | 1,580 | 1,570 | 1,572 | 3,100 | 1,572 |
| 2007-10-22 | 1,570 | 1,577 | 1,564 | 1,575 | 2,700 | 1,575 |
| 2007-10-19 | 1,577 | 1,581 | 1,572 | 1,581 | 1,700 | 1,581 |
| 2007-10-18 | 1,572 | 1,593 | 1,572 | 1,577 | 1,600 | 1,577 |
| 2007-10-17 | 1,570 | 1,587 | 1,570 | 1,571 | 5,200 | 1,571 |
| 2007-10-16 | 1,587 | 1,598 | 1,587 | 1,590 | 800 | 1,590 |
| 2007-10-15 | 1,600 | 1,600 | 1,586 | 1,597 | 4,400 | 1,597 |
| 2007-10-12 | 1,581 | 1,596 | 1,581 | 1,585 | 4,700 | 1,585 |
| 2007-10-11 | 1,589 | 1,597 | 1,577 | 1,580 | 2,800 | 1,580 |
| 2007-10-10 | 1,581 | 1,590 | 1,581 | 1,590 | 400 | 1,590 |
| 2007-10-09 | 1,590 | 1,592 | 1,580 | 1,580 | 700 | 1,580 |
| 2007-10-05 | 1,569 | 1,597 | 1,569 | 1,573 | 4,600 | 1,573 |
| 2007-10-04 | 1,578 | 1,590 | 1,577 | 1,589 | 2,200 | 1,589 |
| 2007-10-03 | 1,595 | 1,599 | 1,577 | 1,577 | 3,300 | 1,577 |
| 2007-10-02 | 1,575 | 1,589 | 1,575 | 1,575 | 2,800 | 1,575 |
| 2007-10-01 | 1,572 | 1,578 | 1,570 | 1,570 | 3,900 | 1,570 |
| 2007-09-28 | 1,598 | 1,598 | 1,577 | 1,581 | 1,800 | 1,581 |
| 2007-09-27 | 1,570 | 1,595 | 1,567 | 1,595 | 5,400 | 1,595 |
| 2007-09-26 | 1,560 | 1,570 | 1,558 | 1,564 | 3,300 | 1,564 |
| 2007-09-25 | 1,549 | 1,560 | 1,548 | 1,560 | 7,700 | 1,560 |
| 2007-09-21 | 1,614 | 1,614 | 1,608 | 1,614 | 7,000 | 1,614 |
| 2007-09-20 | 1,604 | 1,612 | 1,604 | 1,612 | 7,000 | 1,612 |
| 2007-09-19 | 1,608 | 1,615 | 1,604 | 1,615 | 8,200 | 1,615 |
| 2007-09-18 | 1,610 | 1,610 | 1,602 | 1,604 | 5,500 | 1,604 |
| 2007-09-14 | 1,600 | 1,610 | 1,600 | 1,610 | 7,900 | 1,610 |
| 2007-09-13 | 1,604 | 1,610 | 1,602 | 1,608 | 1,300 | 1,608 |
| 2007-09-12 | 1,603 | 1,609 | 1,600 | 1,604 | 5,700 | 1,604 |
| 2007-09-11 | 1,602 | 1,609 | 1,602 | 1,604 | 1,700 | 1,604 |
| 2007-09-10 | 1,610 | 1,610 | 1,601 | 1,606 | 5,900 | 1,606 |
| 2007-09-07 | 1,610 | 1,619 | 1,603 | 1,610 | 3,500 | 1,610 |
| 2007-09-06 | 1,615 | 1,620 | 1,610 | 1,611 | 2,300 | 1,611 |
| 2007-09-05 | 1,613 | 1,624 | 1,610 | 1,615 | 3,600 | 1,615 |
| 2007-09-04 | 1,620 | 1,620 | 1,602 | 1,619 | 1,800 | 1,619 |
| 2007-09-03 | 1,616 | 1,620 | 1,612 | 1,620 | 2,100 | 1,620 |
| 2007-08-31 | 1,607 | 1,612 | 1,600 | 1,612 | 4,600 | 1,612 |
| 2007-08-30 | 1,616 | 1,616 | 1,607 | 1,607 | 1,200 | 1,607 |
| 2007-08-29 | 1,603 | 1,617 | 1,603 | 1,607 | 2,100 | 1,607 |
| 2007-08-28 | 1,616 | 1,618 | 1,607 | 1,618 | 2,400 | 1,618 |
| 2007-08-27 | 1,605 | 1,608 | 1,601 | 1,608 | 1,600 | 1,608 |
| 2007-08-24 | 1,608 | 1,608 | 1,600 | 1,608 | 1,600 | 1,608 |
| 2007-08-23 | 1,601 | 1,610 | 1,600 | 1,608 | 2,700 | 1,608 |
| 2007-08-22 | 1,604 | 1,615 | 1,602 | 1,603 | 2,500 | 1,603 |
| 2007-08-21 | 1,613 | 1,617 | 1,601 | 1,605 | 1,800 | 1,605 |
| 2007-08-20 | 1,595 | 1,602 | 1,585 | 1,600 | 2,700 | 1,600 |
| 2007-08-17 | 1,600 | 1,601 | 1,580 | 1,580 | 8,600 | 1,580 |
| 2007-08-16 | 1,610 | 1,618 | 1,600 | 1,600 | 5,800 | 1,600 |
| 2007-08-15 | 1,630 | 1,630 | 1,614 | 1,614 | 5,400 | 1,614 |
| 2007-08-14 | 1,613 | 1,620 | 1,612 | 1,620 | 3,400 | 1,620 |
| 2007-08-13 | 1,613 | 1,620 | 1,612 | 1,612 | 1,600 | 1,612 |
| 2007-08-10 | 1,623 | 1,626 | 1,611 | 1,612 | 2,800 | 1,612 |
| 2007-08-09 | 1,613 | 1,624 | 1,612 | 1,623 | 2,000 | 1,623 |
| 2007-08-08 | 1,610 | 1,618 | 1,610 | 1,613 | 2,400 | 1,613 |
| 2007-08-07 | 1,619 | 1,619 | 1,608 | 1,610 | 1,900 | 1,610 |
| 2007-08-06 | 1,611 | 1,619 | 1,610 | 1,619 | 1,600 | 1,619 |
| 2007-08-03 | 1,617 | 1,617 | 1,605 | 1,612 | 2,500 | 1,612 |
| 2007-08-02 | 1,611 | 1,617 | 1,605 | 1,617 | 3,700 | 1,617 |
| 2007-08-01 | 1,619 | 1,619 | 1,611 | 1,615 | 1,700 | 1,615 |
| 2007-07-31 | 1,622 | 1,626 | 1,615 | 1,626 | 2,200 | 1,626 |
| 2007-07-30 | 1,610 | 1,616 | 1,605 | 1,616 | 2,200 | 1,616 |
| 2007-07-27 | 1,603 | 1,610 | 1,602 | 1,603 | 3,100 | 1,603 |
| 2007-07-26 | 1,616 | 1,620 | 1,610 | 1,610 | 5,000 | 1,610 |
| 2007-07-25 | 1,618 | 1,622 | 1,616 | 1,616 | 2,600 | 1,616 |
| 2007-07-24 | 1,620 | 1,622 | 1,616 | 1,618 | 2,500 | 1,618 |
| 2007-07-23 | 1,616 | 1,626 | 1,616 | 1,617 | 2,900 | 1,617 |
| 2007-07-20 | 1,630 | 1,630 | 1,622 | 1,623 | 1,100 | 1,623 |
| 2007-07-19 | 1,618 | 1,632 | 1,618 | 1,629 | 4,400 | 1,629 |
| 2007-07-18 | 1,629 | 1,629 | 1,620 | 1,620 | 4,500 | 1,620 |
| 2007-07-17 | 1,634 | 1,634 | 1,616 | 1,629 | 5,900 | 1,629 |
| 2007-07-13 | 1,620 | 1,626 | 1,616 | 1,619 | 4,300 | 1,619 |
| 2007-07-12 | 1,621 | 1,621 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2007-07-11 | 1,624 | 1,626 | 1,621 | 1,621 | 2,100 | 1,621 |
| 2007-07-10 | 1,628 | 1,628 | 1,623 | 1,627 | 1,800 | 1,627 |
| 2007-07-09 | 1,627 | 1,631 | 1,627 | 1,627 | 1,700 | 1,627 |
| 2007-07-06 | 1,623 | 1,629 | 1,621 | 1,627 | 2,900 | 1,627 |
| 2007-07-05 | 1,625 | 1,635 | 1,620 | 1,629 | 6,000 | 1,629 |
| 2007-07-04 | 1,633 | 1,634 | 1,625 | 1,625 | 3,100 | 1,625 |
| 2007-07-03 | 1,625 | 1,634 | 1,620 | 1,634 | 2,400 | 1,634 |
| 2007-07-02 | 1,630 | 1,634 | 1,626 | 1,626 | 2,800 | 1,626 |
| 2007-06-29 | 1,627 | 1,634 | 1,625 | 1,633 | 2,200 | 1,633 |
| 2007-06-28 | 1,622 | 1,626 | 1,620 | 1,626 | 1,800 | 1,626 |
| 2007-06-27 | 1,617 | 1,624 | 1,616 | 1,617 | 1,900 | 1,617 |
| 2007-06-26 | 1,624 | 1,625 | 1,610 | 1,615 | 4,700 | 1,615 |
| 2007-06-25 | 1,627 | 1,630 | 1,620 | 1,623 | 3,100 | 1,623 |
| 2007-06-22 | 1,639 | 1,639 | 1,625 | 1,626 | 4,500 | 1,626 |
| 2007-06-21 | 1,634 | 1,640 | 1,625 | 1,638 | 2,400 | 1,638 |
| 2007-06-20 | 1,630 | 1,640 | 1,625 | 1,640 | 3,400 | 1,640 |
| 2007-06-19 | 1,634 | 1,638 | 1,631 | 1,631 | 1,700 | 1,631 |
| 2007-06-18 | 1,651 | 1,651 | 1,633 | 1,635 | 3,200 | 1,635 |
| 2007-06-15 | 1,660 | 1,660 | 1,646 | 1,650 | 3,700 | 1,650 |
| 2007-06-14 | 1,626 | 1,635 | 1,623 | 1,635 | 1,700 | 1,635 |
| 2007-06-13 | 1,620 | 1,635 | 1,620 | 1,623 | 2,400 | 1,623 |
| 2007-06-12 | 1,635 | 1,638 | 1,620 | 1,620 | 3,100 | 1,620 |
| 2007-06-11 | 1,654 | 1,654 | 1,635 | 1,635 | 1,700 | 1,635 |
| 2007-06-08 | 1,655 | 1,655 | 1,635 | 1,653 | 8,200 | 1,653 |
| 2007-06-07 | 1,639 | 1,645 | 1,638 | 1,645 | 3,200 | 1,645 |
| 2007-06-06 | 1,642 | 1,645 | 1,635 | 1,635 | 1,800 | 1,635 |
| 2007-06-05 | 1,634 | 1,642 | 1,627 | 1,636 | 4,200 | 1,636 |
| 2007-06-04 | 1,627 | 1,634 | 1,626 | 1,631 | 3,100 | 1,631 |
| 2007-06-01 | 1,620 | 1,626 | 1,620 | 1,624 | 1,700 | 1,624 |
| 2007-05-31 | 1,620 | 1,624 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2007-05-30 | 1,623 | 1,623 | 1,615 | 1,616 | 1,300 | 1,616 |
| 2007-05-29 | 1,616 | 1,617 | 1,610 | 1,617 | 900 | 1,617 |
| 2007-05-28 | 1,607 | 1,621 | 1,607 | 1,610 | 1,400 | 1,610 |
| 2007-05-25 | 1,610 | 1,618 | 1,604 | 1,605 | 3,100 | 1,605 |
| 2007-05-24 | 1,619 | 1,620 | 1,609 | 1,610 | 1,400 | 1,610 |
| 2007-05-23 | 1,606 | 1,618 | 1,605 | 1,608 | 1,300 | 1,608 |
| 2007-05-22 | 1,606 | 1,618 | 1,601 | 1,618 | 1,300 | 1,618 |
| 2007-05-21 | 1,601 | 1,610 | 1,600 | 1,606 | 3,000 | 1,606 |
| 2007-05-18 | 1,607 | 1,627 | 1,604 | 1,604 | 3,700 | 1,604 |
| 2007-05-17 | 1,614 | 1,614 | 1,605 | 1,605 | 4,700 | 1,605 |
| 2007-05-16 | 1,616 | 1,616 | 1,610 | 1,614 | 2,100 | 1,614 |
| 2007-05-15 | 1,619 | 1,619 | 1,611 | 1,616 | 6,000 | 1,616 |
| 2007-05-14 | 1,611 | 1,636 | 1,611 | 1,636 | 4,100 | 1,636 |
| 2007-05-11 | 1,615 | 1,616 | 1,610 | 1,610 | 2,200 | 1,610 |
| 2007-05-10 | 1,613 | 1,629 | 1,611 | 1,611 | 1,600 | 1,611 |
| 2007-05-09 | 1,635 | 1,638 | 1,607 | 1,611 | 4,000 | 1,611 |
| 2007-05-08 | 1,629 | 1,633 | 1,621 | 1,633 | 1,800 | 1,633 |
| 2007-05-07 | 1,608 | 1,629 | 1,607 | 1,629 | 5,900 | 1,629 |
| 2007-05-02 | 1,604 | 1,611 | 1,604 | 1,607 | 1,600 | 1,607 |
| 2007-05-01 | 1,612 | 1,612 | 1,604 | 1,604 | 4,900 | 1,604 |
| 2007-04-27 | 1,610 | 1,613 | 1,605 | 1,612 | 3,700 | 1,612 |
| 2007-04-26 | 1,608 | 1,619 | 1,608 | 1,616 | 2,900 | 1,616 |
| 2007-04-25 | 1,606 | 1,611 | 1,606 | 1,609 | 1,800 | 1,609 |
| 2007-04-24 | 1,609 | 1,619 | 1,606 | 1,618 | 1,500 | 1,618 |
| 2007-04-23 | 1,606 | 1,608 | 1,606 | 1,608 | 1,300 | 1,608 |
| 2007-04-20 | 1,606 | 1,626 | 1,606 | 1,621 | 1,900 | 1,621 |
| 2007-04-19 | 1,630 | 1,630 | 1,602 | 1,605 | 5,200 | 1,605 |
| 2007-04-18 | 1,639 | 1,644 | 1,629 | 1,630 | 3,000 | 1,630 |
| 2007-04-17 | 1,630 | 1,638 | 1,625 | 1,625 | 1,800 | 1,625 |
| 2007-04-16 | 1,650 | 1,650 | 1,625 | 1,625 | 3,800 | 1,625 |
| 2007-04-13 | 1,625 | 1,636 | 1,625 | 1,636 | 2,800 | 1,636 |
| 2007-04-12 | 1,634 | 1,635 | 1,627 | 1,627 | 1,800 | 1,627 |
| 2007-04-11 | 1,626 | 1,634 | 1,626 | 1,633 | 2,600 | 1,633 |
| 2007-04-10 | 1,633 | 1,635 | 1,627 | 1,633 | 2,600 | 1,633 |
| 2007-04-09 | 1,627 | 1,635 | 1,623 | 1,633 | 2,100 | 1,633 |
| 2007-04-06 | 1,630 | 1,638 | 1,626 | 1,626 | 2,000 | 1,626 |
| 2007-04-05 | 1,621 | 1,631 | 1,621 | 1,631 | 2,200 | 1,631 |
| 2007-04-04 | 1,616 | 1,621 | 1,616 | 1,621 | 1,400 | 1,621 |
| 2007-04-03 | 1,615 | 1,623 | 1,612 | 1,616 | 3,200 | 1,616 |
| 2007-04-02 | 1,633 | 1,638 | 1,625 | 1,625 | 3,400 | 1,625 |
| 2007-03-30 | 1,658 | 1,658 | 1,641 | 1,641 | 2,700 | 1,641 |
| 2007-03-29 | 1,651 | 1,660 | 1,650 | 1,656 | 3,100 | 1,656 |
| 2007-03-28 | 1,679 | 1,679 | 1,667 | 1,677 | 5,000 | 1,677 |
| 2007-03-27 | 1,640 | 1,700 | 1,640 | 1,700 | 19,100 | 1,700 |
| 2007-03-26 | 1,701 | 1,710 | 1,700 | 1,710 | 10,400 | 1,710 |
| 2007-03-23 | 1,709 | 1,712 | 1,700 | 1,700 | 6,400 | 1,700 |
| 2007-03-22 | 1,698 | 1,720 | 1,691 | 1,695 | 16,900 | 1,695 |
| 2007-03-20 | 1,694 | 1,694 | 1,688 | 1,691 | 3,000 | 1,691 |
| 2007-03-19 | 1,689 | 1,697 | 1,685 | 1,685 | 6,400 | 1,685 |
| 2007-03-16 | 1,684 | 1,692 | 1,680 | 1,684 | 6,300 | 1,684 |
| 2007-03-15 | 1,687 | 1,690 | 1,680 | 1,684 | 4,900 | 1,684 |
| 2007-03-14 | 1,682 | 1,683 | 1,675 | 1,682 | 5,200 | 1,682 |
| 2007-03-13 | 1,687 | 1,694 | 1,681 | 1,681 | 4,900 | 1,681 |
| 2007-03-12 | 1,683 | 1,689 | 1,680 | 1,684 | 3,600 | 1,684 |
| 2007-03-09 | 1,677 | 1,684 | 1,676 | 1,680 | 7,100 | 1,680 |
| 2007-03-08 | 1,678 | 1,684 | 1,672 | 1,679 | 2,200 | 1,679 |
| 2007-03-07 | 1,680 | 1,682 | 1,670 | 1,678 | 4,100 | 1,678 |
| 2007-03-06 | 1,660 | 1,677 | 1,653 | 1,675 | 3,900 | 1,675 |
| 2007-03-05 | 1,670 | 1,671 | 1,660 | 1,671 | 6,800 | 1,671 |
| 2007-03-02 | 1,676 | 1,681 | 1,670 | 1,673 | 3,800 | 1,673 |
| 2007-03-01 | 1,675 | 1,679 | 1,670 | 1,676 | 4,000 | 1,676 |
| 2007-02-28 | 1,681 | 1,687 | 1,670 | 1,678 | 13,300 | 1,678 |
| 2007-02-27 | 1,688 | 1,689 | 1,681 | 1,687 | 3,800 | 1,687 |
| 2007-02-26 | 1,689 | 1,690 | 1,681 | 1,682 | 3,400 | 1,682 |
| 2007-02-23 | 1,684 | 1,685 | 1,677 | 1,685 | 2,200 | 1,685 |
| 2007-02-22 | 1,683 | 1,684 | 1,675 | 1,677 | 3,200 | 1,677 |
| 2007-02-21 | 1,675 | 1,682 | 1,674 | 1,675 | 4,300 | 1,675 |
| 2007-02-20 | 1,679 | 1,679 | 1,673 | 1,678 | 1,600 | 1,678 |
| 2007-02-19 | 1,675 | 1,678 | 1,671 | 1,675 | 3,800 | 1,675 |
| 2007-02-16 | 1,674 | 1,674 | 1,667 | 1,670 | 2,200 | 1,670 |
| 2007-02-15 | 1,677 | 1,677 | 1,661 | 1,665 | 5,100 | 1,665 |
| 2007-02-14 | 1,651 | 1,660 | 1,651 | 1,659 | 2,200 | 1,659 |
| 2007-02-13 | 1,652 | 1,658 | 1,649 | 1,649 | 3,200 | 1,649 |
| 2007-02-09 | 1,656 | 1,657 | 1,641 | 1,652 | 9,300 | 1,652 |
| 2007-02-08 | 1,661 | 1,664 | 1,653 | 1,656 | 2,600 | 1,656 |
| 2007-02-07 | 1,663 | 1,680 | 1,645 | 1,656 | 11,600 | 1,656 |
| 2007-02-06 | 1,648 | 1,660 | 1,648 | 1,657 | 1,800 | 1,657 |
| 2007-02-05 | 1,653 | 1,665 | 1,646 | 1,646 | 5,500 | 1,646 |
| 2007-02-02 | 1,660 | 1,662 | 1,647 | 1,653 | 2,000 | 1,653 |
| 2007-02-01 | 1,658 | 1,663 | 1,645 | 1,663 | 2,700 | 1,663 |
| 2007-01-31 | 1,650 | 1,653 | 1,645 | 1,649 | 1,800 | 1,649 |
| 2007-01-30 | 1,643 | 1,659 | 1,643 | 1,650 | 4,600 | 1,650 |
| 2007-01-29 | 1,647 | 1,653 | 1,642 | 1,653 | 3,900 | 1,653 |
| 2007-01-26 | 1,651 | 1,651 | 1,645 | 1,646 | 1,500 | 1,646 |
| 2007-01-25 | 1,649 | 1,651 | 1,643 | 1,644 | 2,300 | 1,644 |
| 2007-01-24 | 1,650 | 1,651 | 1,640 | 1,645 | 4,900 | 1,645 |
| 2007-01-23 | 1,649 | 1,649 | 1,644 | 1,644 | 1,500 | 1,644 |
| 2007-01-22 | 1,640 | 1,650 | 1,636 | 1,649 | 3,900 | 1,649 |
| 2007-01-19 | 1,641 | 1,650 | 1,641 | 1,642 | 2,400 | 1,642 |
| 2007-01-18 | 1,645 | 1,649 | 1,640 | 1,642 | 2,300 | 1,642 |
| 2007-01-17 | 1,649 | 1,649 | 1,640 | 1,640 | 3,300 | 1,640 |
| 2007-01-16 | 1,649 | 1,650 | 1,639 | 1,650 | 2,400 | 1,650 |
| 2007-01-15 | 1,658 | 1,658 | 1,640 | 1,649 | 4,600 | 1,649 |
| 2007-01-12 | 1,619 | 1,633 | 1,619 | 1,633 | 1,800 | 1,633 |
| 2007-01-11 | 1,620 | 1,631 | 1,619 | 1,619 | 2,400 | 1,619 |
| 2007-01-10 | 1,639 | 1,640 | 1,620 | 1,620 | 3,500 | 1,620 |
| 2007-01-09 | 1,625 | 1,640 | 1,620 | 1,640 | 3,000 | 1,640 |
| 2007-01-05 | 1,633 | 1,644 | 1,630 | 1,630 | 3,400 | 1,630 |
| 2007-01-04 | 1,615 | 1,631 | 1,613 | 1,626 | 2,700 | 1,626 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
