2695 くら寿司(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 | 247,000 | 248,000 | 244,000 | 244,000 | 37 | 610 |
| 2007-12-27 | 251,000 | 253,000 | 247,000 | 249,000 | 84 | 622.50 |
| 2007-12-26 | 254,000 | 254,000 | 248,000 | 252,000 | 32 | 630 |
| 2007-12-25 | 250,000 | 253,000 | 246,000 | 253,000 | 128 | 632.50 |
| 2007-12-21 | 255,000 | 258,000 | 248,000 | 254,000 | 108 | 635 |
| 2007-12-20 | 256,000 | 258,000 | 255,000 | 257,000 | 54 | 642.50 |
| 2007-12-19 | 260,000 | 260,000 | 256,000 | 260,000 | 185 | 650 |
| 2007-12-18 | 259,000 | 264,000 | 259,000 | 261,000 | 159 | 652.50 |
| 2007-12-17 | 260,000 | 265,000 | 256,000 | 263,000 | 321 | 657.50 |
| 2007-12-14 | 265,000 | 268,000 | 255,000 | 260,000 | 715 | 650 |
| 2007-12-13 | 246,000 | 247,000 | 245,000 | 246,000 | 42 | 615 |
| 2007-12-12 | 245,000 | 247,000 | 244,000 | 247,000 | 40 | 617.50 |
| 2007-12-11 | 246,000 | 248,000 | 245,000 | 246,000 | 36 | 615 |
| 2007-12-10 | 248,000 | 248,000 | 246,000 | 246,000 | 30 | 615 |
| 2007-12-07 | 245,000 | 249,000 | 245,000 | 248,000 | 28 | 620 |
| 2007-12-06 | 243,000 | 249,000 | 243,000 | 249,000 | 79 | 622.50 |
| 2007-12-05 | 245,000 | 246,000 | 242,000 | 246,000 | 26 | 615 |
| 2007-12-04 | 245,000 | 246,000 | 244,000 | 244,000 | 16 | 610 |
| 2007-12-03 | 249,000 | 249,000 | 245,000 | 245,000 | 57 | 612.50 |
| 2007-11-30 | 244,000 | 247,000 | 244,000 | 247,000 | 94 | 617.50 |
| 2007-11-29 | 244,000 | 244,000 | 237,000 | 243,000 | 61 | 607.50 |
| 2007-11-28 | 243,000 | 244,000 | 242,000 | 244,000 | 22 | 610 |
| 2007-11-27 | 236,000 | 243,000 | 236,000 | 243,000 | 66 | 607.50 |
| 2007-11-26 | 236,000 | 239,000 | 236,000 | 239,000 | 28 | 597.50 |
| 2007-11-22 | 235,000 | 239,000 | 235,000 | 238,000 | 41 | 595 |
| 2007-11-21 | 237,000 | 239,000 | 236,000 | 236,000 | 33 | 590 |
| 2007-11-20 | 234,000 | 236,000 | 232,000 | 235,000 | 51 | 587.50 |
| 2007-11-19 | 237,000 | 239,000 | 236,000 | 238,000 | 44 | 595 |
| 2007-11-16 | 239,000 | 239,000 | 236,000 | 239,000 | 38 | 597.50 |
| 2007-11-15 | 247,000 | 247,000 | 239,000 | 241,000 | 57 | 602.50 |
| 2007-11-14 | 240,000 | 241,000 | 236,000 | 237,000 | 61 | 592.50 |
| 2007-11-13 | 240,000 | 245,000 | 238,000 | 239,000 | 43 | 597.50 |
| 2007-11-12 | 241,000 | 244,000 | 240,000 | 240,000 | 61 | 600 |
| 2007-11-09 | 245,000 | 247,000 | 242,000 | 245,000 | 58 | 612.50 |
| 2007-11-08 | 244,000 | 245,000 | 241,000 | 241,000 | 43 | 602.50 |
| 2007-11-07 | 249,000 | 249,000 | 245,000 | 246,000 | 41 | 615 |
| 2007-11-06 | 246,000 | 249,000 | 246,000 | 248,000 | 29 | 620 |
| 2007-11-05 | 246,000 | 248,000 | 246,000 | 246,000 | 29 | 615 |
| 2007-11-02 | 248,000 | 249,000 | 245,000 | 249,000 | 50 | 622.50 |
| 2007-11-01 | 250,000 | 251,000 | 250,000 | 251,000 | 27 | 627.50 |
| 2007-10-31 | 249,000 | 251,000 | 249,000 | 250,000 | 26 | 625 |
| 2007-10-30 | 251,000 | 251,000 | 248,000 | 250,000 | 54 | 625 |
| 2007-10-29 | 250,000 | 250,000 | 247,000 | 250,000 | 95 | 625 |
| 2007-10-26 | 246,000 | 248,000 | 246,000 | 247,000 | 30 | 617.50 |
| 2007-10-25 | 245,000 | 248,000 | 245,000 | 246,000 | 40 | 615 |
| 2007-10-24 | 248,000 | 249,000 | 245,000 | 248,000 | 33 | 620 |
| 2007-10-23 | 245,000 | 249,000 | 245,000 | 248,000 | 35 | 620 |
| 2007-10-22 | 245,000 | 245,000 | 235,000 | 242,000 | 110 | 605 |
| 2007-10-19 | 250,000 | 250,000 | 248,000 | 248,000 | 67 | 620 |
| 2007-10-18 | 249,000 | 252,000 | 249,000 | 251,000 | 72 | 627.50 |
| 2007-10-17 | 251,000 | 252,000 | 248,000 | 250,000 | 68 | 625 |
| 2007-10-16 | 253,000 | 253,000 | 250,000 | 250,000 | 52 | 625 |
| 2007-10-15 | 254,000 | 254,000 | 251,000 | 251,000 | 79 | 627.50 |
| 2007-10-12 | 254,000 | 254,000 | 249,000 | 249,000 | 70 | 622.50 |
| 2007-10-11 | 251,000 | 254,000 | 251,000 | 254,000 | 60 | 635 |
| 2007-10-10 | 252,000 | 252,000 | 250,000 | 251,000 | 50 | 627.50 |
| 2007-10-09 | 251,000 | 252,000 | 250,000 | 251,000 | 62 | 627.50 |
| 2007-10-05 | 249,000 | 250,000 | 248,000 | 250,000 | 39 | 625 |
| 2007-10-04 | 248,000 | 250,000 | 248,000 | 250,000 | 22 | 625 |
| 2007-10-03 | 249,000 | 250,000 | 248,000 | 250,000 | 23 | 625 |
| 2007-10-02 | 246,000 | 250,000 | 246,000 | 248,000 | 76 | 620 |
| 2007-10-01 | 248,000 | 248,000 | 246,000 | 246,000 | 33 | 615 |
| 2007-09-28 | 250,000 | 250,000 | 245,000 | 246,000 | 58 | 615 |
| 2007-09-27 | 247,000 | 249,000 | 246,000 | 248,000 | 64 | 620 |
| 2007-09-26 | 246,000 | 248,000 | 246,000 | 248,000 | 37 | 620 |
| 2007-09-25 | 247,000 | 248,000 | 244,000 | 245,000 | 34 | 612.50 |
| 2007-09-21 | 243,000 | 247,000 | 243,000 | 247,000 | 51 | 617.50 |
| 2007-09-20 | 248,000 | 248,000 | 245,000 | 246,000 | 64 | 615 |
| 2007-09-19 | 247,000 | 248,000 | 246,000 | 248,000 | 71 | 620 |
| 2007-09-18 | 248,000 | 248,000 | 243,000 | 243,000 | 106 | 607.50 |
| 2007-09-14 | 258,000 | 258,000 | 242,000 | 246,000 | 233 | 615 |
| 2007-09-13 | 236,000 | 238,000 | 234,000 | 238,000 | 29 | 595 |
| 2007-09-12 | 235,000 | 238,000 | 235,000 | 238,000 | 38 | 595 |
| 2007-09-11 | 233,000 | 234,000 | 231,000 | 234,000 | 38 | 585 |
| 2007-09-10 | 234,000 | 235,000 | 232,000 | 234,000 | 38 | 585 |
| 2007-09-07 | 236,000 | 236,000 | 233,000 | 233,000 | 22 | 582.50 |
| 2007-09-06 | 232,000 | 237,000 | 232,000 | 233,000 | 20 | 582.50 |
| 2007-09-05 | 238,000 | 239,000 | 234,000 | 236,000 | 39 | 590 |
| 2007-09-04 | 241,000 | 241,000 | 237,000 | 239,000 | 17 | 597.50 |
| 2007-09-03 | 241,000 | 241,000 | 237,000 | 238,000 | 35 | 595 |
| 2007-08-31 | 239,000 | 241,000 | 237,000 | 241,000 | 53 | 602.50 |
| 2007-08-30 | 240,000 | 240,000 | 237,000 | 239,000 | 19 | 597.50 |
| 2007-08-29 | 236,000 | 240,000 | 236,000 | 237,000 | 32 | 592.50 |
| 2007-08-28 | 240,000 | 240,000 | 238,000 | 240,000 | 15 | 600 |
| 2007-08-27 | 241,000 | 241,000 | 239,000 | 240,000 | 26 | 600 |
| 2007-08-24 | 236,000 | 243,000 | 235,000 | 238,000 | 62 | 595 |
| 2007-08-23 | 239,000 | 244,000 | 235,000 | 240,000 | 64 | 600 |
| 2007-08-22 | 236,000 | 243,000 | 236,000 | 242,000 | 36 | 605 |
| 2007-08-21 | 234,000 | 238,000 | 232,000 | 238,000 | 38 | 595 |
| 2007-08-20 | 232,000 | 235,000 | 230,000 | 231,000 | 90 | 577.50 |
| 2007-08-17 | 235,000 | 235,000 | 230,000 | 230,000 | 112 | 575 |
| 2007-08-16 | 237,000 | 237,000 | 234,000 | 236,000 | 83 | 590 |
| 2007-08-15 | 242,000 | 242,000 | 238,000 | 239,000 | 47 | 597.50 |
| 2007-08-14 | 237,000 | 240,000 | 237,000 | 238,000 | 36 | 595 |
| 2007-08-13 | 239,000 | 239,000 | 235,000 | 239,000 | 58 | 597.50 |
| 2007-08-10 | 242,000 | 243,000 | 237,000 | 238,000 | 245 | 595 |
| 2007-08-09 | 243,000 | 246,000 | 243,000 | 243,000 | 129 | 607.50 |
| 2007-08-08 | 243,000 | 245,000 | 243,000 | 244,000 | 35 | 610 |
| 2007-08-07 | 243,000 | 245,000 | 243,000 | 244,000 | 40 | 610 |
| 2007-08-06 | 244,000 | 245,000 | 243,000 | 245,000 | 91 | 612.50 |
| 2007-08-03 | 248,000 | 248,000 | 245,000 | 245,000 | 84 | 612.50 |
| 2007-08-02 | 246,000 | 247,000 | 245,000 | 245,000 | 106 | 612.50 |
| 2007-08-01 | 248,000 | 249,000 | 245,000 | 245,000 | 118 | 612.50 |
| 2007-07-31 | 247,000 | 248,000 | 244,000 | 248,000 | 83 | 620 |
| 2007-07-30 | 243,000 | 246,000 | 243,000 | 243,000 | 121 | 607.50 |
| 2007-07-27 | 244,000 | 247,000 | 243,000 | 245,000 | 165 | 612.50 |
| 2007-07-26 | 250,000 | 250,000 | 246,000 | 248,000 | 112 | 620 |
| 2007-07-25 | 247,000 | 249,000 | 247,000 | 248,000 | 123 | 620 |
| 2007-07-24 | 249,000 | 250,000 | 246,000 | 249,000 | 301 | 622.50 |
| 2007-07-23 | 245,000 | 248,000 | 244,000 | 246,000 | 176 | 615 |
| 2007-07-20 | 244,000 | 245,000 | 243,000 | 244,000 | 75 | 610 |
| 2007-07-19 | 244,000 | 244,000 | 243,000 | 244,000 | 54 | 610 |
| 2007-07-18 | 244,000 | 244,000 | 243,000 | 244,000 | 49 | 610 |
| 2007-07-17 | 245,000 | 245,000 | 243,000 | 243,000 | 153 | 607.50 |
| 2007-07-13 | 243,000 | 244,000 | 242,000 | 242,000 | 52 | 605 |
| 2007-07-12 | 241,000 | 243,000 | 241,000 | 242,000 | 35 | 605 |
| 2007-07-11 | 243,000 | 243,000 | 241,000 | 241,000 | 74 | 602.50 |
| 2007-07-10 | 243,000 | 244,000 | 242,000 | 243,000 | 59 | 607.50 |
| 2007-07-09 | 241,000 | 243,000 | 241,000 | 243,000 | 63 | 607.50 |
| 2007-07-06 | 243,000 | 244,000 | 240,000 | 241,000 | 189 | 602.50 |
| 2007-07-05 | 243,000 | 244,000 | 242,000 | 244,000 | 146 | 610 |
| 2007-07-04 | 246,000 | 246,000 | 242,000 | 242,000 | 159 | 605 |
| 2007-07-03 | 246,000 | 248,000 | 244,000 | 245,000 | 129 | 612.50 |
| 2007-07-02 | 247,000 | 248,000 | 245,000 | 245,000 | 78 | 612.50 |
| 2007-06-29 | 247,000 | 249,000 | 244,000 | 246,000 | 139 | 615 |
| 2007-06-28 | 243,000 | 247,000 | 243,000 | 247,000 | 168 | 617.50 |
| 2007-06-27 | 245,000 | 245,000 | 243,000 | 243,000 | 41 | 607.50 |
| 2007-06-26 | 244,000 | 245,000 | 242,000 | 244,000 | 42 | 610 |
| 2007-06-25 | 245,000 | 246,000 | 243,000 | 243,000 | 148 | 607.50 |
| 2007-06-22 | 244,000 | 246,000 | 244,000 | 245,000 | 55 | 612.50 |
| 2007-06-21 | 243,000 | 246,000 | 243,000 | 246,000 | 71 | 615 |
| 2007-06-20 | 244,000 | 246,000 | 243,000 | 245,000 | 68 | 612.50 |
| 2007-06-19 | 247,000 | 247,000 | 244,000 | 244,000 | 183 | 610 |
| 2007-06-18 | 246,000 | 247,000 | 245,000 | 247,000 | 114 | 617.50 |
| 2007-06-15 | 246,000 | 246,000 | 241,000 | 245,000 | 255 | 612.50 |
| 2007-06-14 | 243,000 | 245,000 | 240,000 | 242,000 | 468 | 605 |
| 2007-06-13 | 247,000 | 247,000 | 241,000 | 242,000 | 271 | 605 |
| 2007-06-12 | 250,000 | 251,000 | 248,000 | 248,000 | 90 | 620 |
| 2007-06-11 | 251,000 | 252,000 | 250,000 | 251,000 | 40 | 627.50 |
| 2007-06-08 | 250,000 | 252,000 | 249,000 | 250,000 | 136 | 625 |
| 2007-06-07 | 251,000 | 253,000 | 250,000 | 253,000 | 34 | 632.50 |
| 2007-06-06 | 250,000 | 251,000 | 250,000 | 250,000 | 40 | 625 |
| 2007-06-05 | 250,000 | 251,000 | 250,000 | 251,000 | 61 | 627.50 |
| 2007-06-04 | 250,000 | 251,000 | 250,000 | 250,000 | 80 | 625 |
| 2007-06-01 | 249,000 | 250,000 | 249,000 | 250,000 | 29 | 625 |
| 2007-05-31 | 249,000 | 250,000 | 248,000 | 249,000 | 41 | 622.50 |
| 2007-05-30 | 249,000 | 250,000 | 247,000 | 247,000 | 48 | 617.50 |
| 2007-05-29 | 247,000 | 248,000 | 247,000 | 248,000 | 42 | 620 |
| 2007-05-28 | 245,000 | 249,000 | 245,000 | 247,000 | 48 | 617.50 |
| 2007-05-25 | 249,000 | 249,000 | 245,000 | 246,000 | 93 | 615 |
| 2007-05-24 | 250,000 | 251,000 | 249,000 | 250,000 | 39 | 625 |
| 2007-05-23 | 247,000 | 250,000 | 247,000 | 248,000 | 74 | 620 |
| 2007-05-22 | 244,000 | 247,000 | 243,000 | 247,000 | 80 | 617.50 |
| 2007-05-21 | 243,000 | 244,000 | 241,000 | 243,000 | 99 | 607.50 |
| 2007-05-18 | 251,000 | 252,000 | 243,000 | 245,000 | 151 | 612.50 |
| 2007-05-17 | 253,000 | 255,000 | 251,000 | 251,000 | 73 | 627.50 |
| 2007-05-16 | 254,000 | 255,000 | 253,000 | 254,000 | 35 | 635 |
| 2007-05-15 | 259,000 | 259,000 | 254,000 | 254,000 | 84 | 635 |
| 2007-05-14 | 256,000 | 257,000 | 255,000 | 255,000 | 61 | 637.50 |
| 2007-05-11 | 260,000 | 260,000 | 256,000 | 258,000 | 114 | 645 |
| 2007-05-10 | 261,000 | 262,000 | 260,000 | 261,000 | 64 | 652.50 |
| 2007-05-09 | 264,000 | 264,000 | 262,000 | 262,000 | 35 | 655 |
| 2007-05-08 | 263,000 | 264,000 | 262,000 | 263,000 | 36 | 657.50 |
| 2007-05-07 | 259,000 | 263,000 | 259,000 | 263,000 | 104 | 657.50 |
| 2007-05-02 | 259,000 | 260,000 | 258,000 | 258,000 | 56 | 645 |
| 2007-05-01 | 258,000 | 260,000 | 257,000 | 260,000 | 45 | 650 |
| 2007-04-27 | 254,000 | 258,000 | 254,000 | 258,000 | 85 | 645 |
| 2007-04-26 | 259,000 | 260,000 | 254,000 | 254,000 | 179 | 635 |
| 2007-04-25 | 263,000 | 264,000 | 259,000 | 259,000 | 124 | 647.50 |
| 2007-04-24 | 258,000 | 264,000 | 258,000 | 264,000 | 239 | 660 |
| 2007-04-23 | 271,000 | 275,000 | 269,000 | 270,000 | 467 | 675 |
| 2007-04-20 | 274,000 | 274,000 | 268,000 | 269,000 | 291 | 672.50 |
| 2007-04-19 | 275,000 | 275,000 | 273,000 | 274,000 | 144 | 685 |
| 2007-04-18 | 275,000 | 276,000 | 274,000 | 275,000 | 275 | 687.50 |
| 2007-04-17 | 273,000 | 275,000 | 272,000 | 275,000 | 157 | 687.50 |
| 2007-04-16 | 278,000 | 278,000 | 270,000 | 273,000 | 303 | 682.50 |
| 2007-04-13 | 276,000 | 286,000 | 272,000 | 274,000 | 974 | 685 |
| 2007-04-12 | 275,000 | 276,000 | 274,000 | 275,000 | 69 | 687.50 |
| 2007-04-11 | 275,000 | 276,000 | 273,000 | 275,000 | 150 | 687.50 |
| 2007-04-10 | 272,000 | 275,000 | 271,000 | 274,000 | 175 | 685 |
| 2007-04-09 | 272,000 | 272,000 | 270,000 | 272,000 | 81 | 680 |
| 2007-04-06 | 271,000 | 271,000 | 269,000 | 270,000 | 79 | 675 |
| 2007-04-05 | 271,000 | 271,000 | 269,000 | 269,000 | 131 | 672.50 |
| 2007-04-04 | 270,000 | 273,000 | 268,000 | 271,000 | 433 | 677.50 |
| 2007-04-03 | 272,000 | 274,000 | 271,000 | 272,000 | 224 | 680 |
| 2007-04-02 | 275,000 | 277,000 | 275,000 | 275,000 | 159 | 687.50 |
| 2007-03-30 | 272,000 | 274,000 | 270,000 | 274,000 | 96 | 685 |
| 2007-03-29 | 272,000 | 273,000 | 270,000 | 271,000 | 134 | 677.50 |
| 2007-03-28 | 270,000 | 273,000 | 270,000 | 272,000 | 174 | 680 |
| 2007-03-27 | 265,000 | 269,000 | 264,000 | 268,000 | 116 | 670 |
| 2007-03-26 | 261,000 | 264,000 | 260,000 | 263,000 | 111 | 657.50 |
| 2007-03-23 | 260,000 | 261,000 | 257,000 | 261,000 | 139 | 652.50 |
| 2007-03-22 | 263,000 | 263,000 | 258,000 | 258,000 | 175 | 645 |
| 2007-03-20 | 257,000 | 263,000 | 257,000 | 263,000 | 88 | 657.50 |
| 2007-03-19 | 256,000 | 259,000 | 256,000 | 258,000 | 100 | 645 |
| 2007-03-16 | 256,000 | 257,000 | 254,000 | 256,000 | 85 | 640 |
| 2007-03-15 | 258,000 | 258,000 | 252,000 | 254,000 | 121 | 635 |
| 2007-03-14 | 255,000 | 258,000 | 253,000 | 256,000 | 111 | 640 |
| 2007-03-13 | 260,000 | 260,000 | 258,000 | 259,000 | 63 | 647.50 |
| 2007-03-12 | 265,000 | 266,000 | 257,000 | 259,000 | 212 | 647.50 |
| 2007-03-09 | 260,000 | 264,000 | 259,000 | 263,000 | 149 | 657.50 |
| 2007-03-08 | 260,000 | 265,000 | 260,000 | 263,000 | 83 | 657.50 |
| 2007-03-07 | 255,000 | 259,000 | 253,000 | 259,000 | 105 | 647.50 |
| 2007-03-06 | 250,000 | 255,000 | 249,000 | 254,000 | 128 | 635 |
| 2007-03-05 | 257,000 | 257,000 | 251,000 | 251,000 | 145 | 627.50 |
| 2007-03-02 | 261,000 | 262,000 | 260,000 | 260,000 | 107 | 650 |
| 2007-03-01 | 267,000 | 269,000 | 260,000 | 264,000 | 168 | 660 |
| 2007-02-28 | 257,000 | 268,000 | 257,000 | 266,000 | 243 | 665 |
| 2007-02-27 | 270,000 | 271,000 | 270,000 | 271,000 | 87 | 677.50 |
| 2007-02-26 | 271,000 | 272,000 | 270,000 | 270,000 | 107 | 675 |
| 2007-02-23 | 271,000 | 273,000 | 270,000 | 273,000 | 97 | 682.50 |
| 2007-02-22 | 274,000 | 274,000 | 270,000 | 271,000 | 92 | 677.50 |
| 2007-02-21 | 273,000 | 274,000 | 271,000 | 273,000 | 98 | 682.50 |
| 2007-02-20 | 275,000 | 275,000 | 272,000 | 273,000 | 57 | 682.50 |
| 2007-02-19 | 269,000 | 274,000 | 268,000 | 273,000 | 235 | 682.50 |
| 2007-02-16 | 269,000 | 269,000 | 267,000 | 269,000 | 73 | 672.50 |
| 2007-02-15 | 270,000 | 270,000 | 265,000 | 269,000 | 95 | 672.50 |
| 2007-02-14 | 269,000 | 269,000 | 266,000 | 269,000 | 125 | 672.50 |
| 2007-02-13 | 262,000 | 265,000 | 260,000 | 264,000 | 94 | 660 |
| 2007-02-09 | 260,000 | 260,000 | 256,000 | 259,000 | 71 | 647.50 |
| 2007-02-08 | 261,000 | 263,000 | 260,000 | 260,000 | 94 | 650 |
| 2007-02-07 | 265,000 | 265,000 | 260,000 | 261,000 | 116 | 652.50 |
| 2007-02-06 | 267,000 | 269,000 | 265,000 | 265,000 | 59 | 662.50 |
| 2007-02-05 | 270,000 | 270,000 | 267,000 | 267,000 | 70 | 667.50 |
| 2007-02-02 | 269,000 | 271,000 | 269,000 | 270,000 | 64 | 675 |
| 2007-02-01 | 273,000 | 273,000 | 270,000 | 273,000 | 59 | 682.50 |
| 2007-01-31 | 274,000 | 274,000 | 270,000 | 273,000 | 127 | 682.50 |
| 2007-01-30 | 276,000 | 276,000 | 272,000 | 272,000 | 72 | 680 |
| 2007-01-29 | 273,000 | 276,000 | 271,000 | 274,000 | 101 | 685 |
| 2007-01-26 | 270,000 | 272,000 | 268,000 | 271,000 | 115 | 677.50 |
| 2007-01-25 | 279,000 | 279,000 | 271,000 | 271,000 | 290 | 677.50 |
| 2007-01-24 | 278,000 | 279,000 | 275,000 | 278,000 | 156 | 695 |
| 2007-01-23 | 275,000 | 278,000 | 274,000 | 276,000 | 173 | 690 |
| 2007-01-22 | 269,000 | 274,000 | 269,000 | 273,000 | 410 | 682.50 |
| 2007-01-19 | 264,000 | 267,000 | 263,000 | 266,000 | 308 | 665 |
| 2007-01-18 | 260,000 | 264,000 | 259,000 | 264,000 | 213 | 660 |
| 2007-01-17 | 257,000 | 261,000 | 255,000 | 260,000 | 242 | 650 |
| 2007-01-16 | 255,000 | 256,000 | 253,000 | 256,000 | 187 | 640 |
| 2007-01-15 | 253,000 | 254,000 | 250,000 | 254,000 | 130 | 635 |
| 2007-01-12 | 250,000 | 253,000 | 246,000 | 249,000 | 92 | 622.50 |
| 2007-01-11 | 250,000 | 253,000 | 245,000 | 248,000 | 334 | 620 |
| 2007-01-10 | 247,000 | 248,000 | 245,000 | 246,000 | 115 | 615 |
| 2007-01-09 | 242,000 | 246,000 | 242,000 | 246,000 | 82 | 615 |
| 2007-01-05 | 245,000 | 246,000 | 240,000 | 241,000 | 208 | 602.50 |
| 2007-01-04 | 244,000 | 244,000 | 241,000 | 243,000 | 32 | 607.50 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
