2806 ユタカフーズ(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 | 1,470 | 1,500 | 1,470 | 1,500 | 12,700 | 1,500 |
| 2007-12-27 | 1,459 | 1,500 | 1,459 | 1,500 | 6,900 | 1,500 |
| 2007-12-26 | 1,450 | 1,459 | 1,450 | 1,459 | 8,500 | 1,459 |
| 2007-12-25 | 1,410 | 1,450 | 1,410 | 1,450 | 9,300 | 1,450 |
| 2007-12-21 | 1,430 | 1,450 | 1,430 | 1,450 | 6,900 | 1,450 |
| 2007-12-20 | 1,430 | 1,431 | 1,430 | 1,430 | 2,800 | 1,430 |
| 2007-12-19 | 1,449 | 1,450 | 1,448 | 1,449 | 2,900 | 1,449 |
| 2007-12-18 | 1,430 | 1,449 | 1,429 | 1,449 | 7,800 | 1,449 |
| 2007-12-17 | 1,425 | 1,439 | 1,425 | 1,431 | 2,100 | 1,431 |
| 2007-12-14 | 1,460 | 1,460 | 1,431 | 1,431 | 1,200 | 1,431 |
| 2007-12-13 | 1,470 | 1,480 | 1,435 | 1,450 | 3,000 | 1,450 |
| 2007-12-12 | 1,451 | 1,451 | 1,430 | 1,430 | 2,200 | 1,430 |
| 2007-12-11 | 1,450 | 1,456 | 1,450 | 1,456 | 1,700 | 1,456 |
| 2007-12-10 | 1,459 | 1,459 | 1,450 | 1,450 | 6,700 | 1,450 |
| 2007-12-07 | 1,420 | 1,459 | 1,420 | 1,459 | 9,700 | 1,459 |
| 2007-12-06 | 1,405 | 1,421 | 1,405 | 1,421 | 2,100 | 1,421 |
| 2007-12-05 | 1,401 | 1,401 | 1,400 | 1,400 | 2,800 | 1,400 |
| 2007-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-12-03 | 1,405 | 1,405 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2007-11-30 | 1,419 | 1,430 | 1,400 | 1,405 | 4,800 | 1,405 |
| 2007-11-29 | 1,386 | 1,420 | 1,386 | 1,420 | 3,100 | 1,420 |
| 2007-11-28 | 1,360 | 1,401 | 1,360 | 1,400 | 4,800 | 1,400 |
| 2007-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2007-11-26 | 1,400 | 1,430 | 1,398 | 1,430 | 2,000 | 1,430 |
| 2007-11-22 | 1,390 | 1,398 | 1,390 | 1,398 | 300 | 1,398 |
| 2007-11-20 | 1,361 | 1,390 | 1,361 | 1,390 | 1,600 | 1,390 |
| 2007-11-19 | 1,399 | 1,399 | 1,382 | 1,382 | 1,100 | 1,382 |
| 2007-11-16 | 1,414 | 1,414 | 1,390 | 1,392 | 300 | 1,392 |
| 2007-11-15 | 1,405 | 1,420 | 1,400 | 1,420 | 1,700 | 1,420 |
| 2007-11-14 | 1,400 | 1,414 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2007-11-13 | 1,430 | 1,431 | 1,401 | 1,420 | 1,800 | 1,420 |
| 2007-11-12 | 1,467 | 1,467 | 1,450 | 1,450 | 2,500 | 1,450 |
| 2007-11-09 | 1,476 | 1,477 | 1,467 | 1,467 | 1,200 | 1,467 |
| 2007-11-08 | 1,492 | 1,492 | 1,480 | 1,480 | 1,500 | 1,480 |
| 2007-11-07 | 1,500 | 1,500 | 1,492 | 1,500 | 1,200 | 1,500 |
| 2007-11-06 | 1,523 | 1,523 | 1,493 | 1,500 | 1,300 | 1,500 |
| 2007-11-05 | 1,490 | 1,540 | 1,490 | 1,540 | 3,200 | 1,540 |
| 2007-11-02 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2007-11-01 | 1,565 | 1,565 | 1,490 | 1,490 | 1,600 | 1,490 |
| 2007-10-31 | 1,500 | 1,560 | 1,500 | 1,560 | 7,700 | 1,560 |
| 2007-10-29 | 1,499 | 1,510 | 1,499 | 1,510 | 300 | 1,510 |
| 2007-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2007-10-25 | 1,500 | 1,500 | 1,452 | 1,486 | 2,400 | 1,486 |
| 2007-10-24 | 1,471 | 1,500 | 1,471 | 1,500 | 1,500 | 1,500 |
| 2007-10-23 | 1,519 | 1,519 | 1,430 | 1,480 | 5,500 | 1,480 |
| 2007-10-22 | 1,501 | 1,501 | 1,491 | 1,493 | 1,900 | 1,493 |
| 2007-10-19 | 1,511 | 1,511 | 1,499 | 1,500 | 2,400 | 1,500 |
| 2007-10-18 | 1,520 | 1,520 | 1,499 | 1,499 | 2,200 | 1,499 |
| 2007-10-17 | 1,570 | 1,570 | 1,498 | 1,515 | 3,800 | 1,515 |
| 2007-10-16 | 1,580 | 1,620 | 1,550 | 1,557 | 5,000 | 1,557 |
| 2007-10-15 | 1,549 | 1,550 | 1,549 | 1,550 | 1,100 | 1,550 |
| 2007-10-12 | 1,521 | 1,529 | 1,490 | 1,529 | 7,900 | 1,529 |
| 2007-10-11 | 1,521 | 1,525 | 1,520 | 1,520 | 7,400 | 1,520 |
| 2007-10-10 | 1,543 | 1,560 | 1,507 | 1,512 | 4,200 | 1,512 |
| 2007-10-09 | 1,551 | 1,551 | 1,549 | 1,550 | 1,200 | 1,550 |
| 2007-10-05 | 1,573 | 1,573 | 1,550 | 1,550 | 2,100 | 1,550 |
| 2007-10-04 | 1,560 | 1,573 | 1,560 | 1,573 | 500 | 1,573 |
| 2007-10-03 | 1,558 | 1,558 | 1,558 | 1,558 | 500 | 1,558 |
| 2007-10-02 | 1,619 | 1,619 | 1,570 | 1,572 | 1,000 | 1,572 |
| 2007-10-01 | 1,570 | 1,599 | 1,570 | 1,599 | 1,000 | 1,599 |
| 2007-09-28 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 1,600 |
| 2007-09-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2007-09-26 | 1,580 | 1,599 | 1,575 | 1,575 | 2,600 | 1,575 |
| 2007-09-25 | 1,560 | 1,580 | 1,560 | 1,575 | 1,500 | 1,575 |
| 2007-09-21 | 1,579 | 1,580 | 1,551 | 1,561 | 3,100 | 1,561 |
| 2007-09-20 | 1,583 | 1,583 | 1,578 | 1,579 | 3,500 | 1,579 |
| 2007-09-19 | 1,580 | 1,580 | 1,578 | 1,580 | 2,900 | 1,580 |
| 2007-09-18 | 1,580 | 1,580 | 1,569 | 1,580 | 3,100 | 1,580 |
| 2007-09-14 | 1,580 | 1,582 | 1,580 | 1,582 | 700 | 1,582 |
| 2007-09-13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,500 | 1,580 |
| 2007-09-12 | 1,580 | 1,580 | 1,580 | 1,580 | 2,100 | 1,580 |
| 2007-09-11 | 1,580 | 1,590 | 1,580 | 1,580 | 2,700 | 1,580 |
| 2007-09-10 | 1,561 | 1,570 | 1,551 | 1,570 | 4,500 | 1,570 |
| 2007-09-07 | 1,591 | 1,591 | 1,591 | 1,591 | 500 | 1,591 |
| 2007-09-06 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 1,590 |
| 2007-09-05 | 1,595 | 1,600 | 1,590 | 1,590 | 600 | 1,590 |
| 2007-09-04 | 1,590 | 1,600 | 1,590 | 1,595 | 600 | 1,595 |
| 2007-09-03 | 1,650 | 1,650 | 1,590 | 1,590 | 2,900 | 1,590 |
| 2007-08-31 | 1,618 | 1,650 | 1,618 | 1,650 | 2,100 | 1,650 |
| 2007-08-30 | 1,601 | 1,618 | 1,600 | 1,618 | 1,000 | 1,618 |
| 2007-08-29 | 1,590 | 1,605 | 1,590 | 1,600 | 10,500 | 1,600 |
| 2007-08-28 | 1,580 | 1,590 | 1,580 | 1,590 | 3,300 | 1,590 |
| 2007-08-27 | 1,545 | 1,580 | 1,545 | 1,580 | 2,500 | 1,580 |
| 2007-08-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2007-08-23 | 1,540 | 1,540 | 1,531 | 1,531 | 4,500 | 1,531 |
| 2007-08-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,400 | 1,540 |
| 2007-08-21 | 1,550 | 1,550 | 1,538 | 1,540 | 5,500 | 1,540 |
| 2007-08-20 | 1,540 | 1,550 | 1,540 | 1,540 | 5,800 | 1,540 |
| 2007-08-17 | 1,545 | 1,550 | 1,545 | 1,545 | 2,200 | 1,545 |
| 2007-08-16 | 1,540 | 1,546 | 1,520 | 1,546 | 2,500 | 1,546 |
| 2007-08-15 | 1,548 | 1,558 | 1,548 | 1,548 | 12,000 | 1,548 |
| 2007-08-14 | 1,550 | 1,560 | 1,545 | 1,550 | 5,600 | 1,550 |
| 2007-08-13 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 | 1,550 |
| 2007-08-10 | 1,540 | 1,550 | 1,532 | 1,550 | 15,600 | 1,550 |
| 2007-08-09 | 1,545 | 1,550 | 1,545 | 1,550 | 7,200 | 1,550 |
| 2007-08-08 | 1,550 | 1,552 | 1,550 | 1,552 | 3,700 | 1,552 |
| 2007-08-07 | 1,558 | 1,558 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2007-08-06 | 1,566 | 1,566 | 1,533 | 1,537 | 2,000 | 1,537 |
| 2007-08-03 | 1,551 | 1,570 | 1,550 | 1,570 | 2,800 | 1,570 |
| 2007-08-02 | 1,568 | 1,568 | 1,550 | 1,550 | 900 | 1,550 |
| 2007-08-01 | 1,570 | 1,570 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2007-07-31 | 1,550 | 1,575 | 1,550 | 1,575 | 5,500 | 1,575 |
| 2007-07-30 | 1,550 | 1,550 | 1,547 | 1,547 | 1,400 | 1,547 |
| 2007-07-27 | 1,560 | 1,570 | 1,551 | 1,551 | 2,400 | 1,551 |
| 2007-07-26 | 1,570 | 1,577 | 1,565 | 1,577 | 5,600 | 1,577 |
| 2007-07-25 | 1,570 | 1,577 | 1,570 | 1,570 | 4,900 | 1,570 |
| 2007-07-24 | 1,571 | 1,580 | 1,570 | 1,570 | 3,700 | 1,570 |
| 2007-07-23 | 1,600 | 1,600 | 1,558 | 1,572 | 6,500 | 1,572 |
| 2007-07-20 | 1,635 | 1,635 | 1,600 | 1,602 | 4,800 | 1,602 |
| 2007-07-19 | 1,600 | 1,624 | 1,600 | 1,605 | 2,700 | 1,605 |
| 2007-07-18 | 1,600 | 1,600 | 1,593 | 1,600 | 4,700 | 1,600 |
| 2007-07-17 | 1,610 | 1,635 | 1,600 | 1,601 | 5,100 | 1,601 |
| 2007-07-13 | 1,581 | 1,600 | 1,580 | 1,600 | 3,200 | 1,600 |
| 2007-07-12 | 1,597 | 1,615 | 1,550 | 1,575 | 12,600 | 1,575 |
| 2007-07-11 | 1,620 | 1,620 | 1,600 | 1,610 | 8,100 | 1,610 |
| 2007-07-10 | 1,625 | 1,630 | 1,620 | 1,630 | 8,400 | 1,630 |
| 2007-07-09 | 1,630 | 1,630 | 1,623 | 1,628 | 8,700 | 1,628 |
| 2007-07-06 | 1,633 | 1,635 | 1,630 | 1,631 | 7,300 | 1,631 |
| 2007-07-05 | 1,640 | 1,658 | 1,633 | 1,633 | 7,700 | 1,633 |
| 2007-07-04 | 1,635 | 1,645 | 1,635 | 1,640 | 7,700 | 1,640 |
| 2007-07-03 | 1,640 | 1,640 | 1,634 | 1,640 | 7,600 | 1,640 |
| 2007-07-02 | 1,642 | 1,643 | 1,639 | 1,641 | 8,500 | 1,641 |
| 2007-06-29 | 1,641 | 1,641 | 1,639 | 1,641 | 7,200 | 1,641 |
| 2007-06-28 | 1,642 | 1,655 | 1,630 | 1,630 | 20,500 | 1,630 |
| 2007-06-27 | 1,680 | 1,681 | 1,630 | 1,655 | 12,100 | 1,655 |
| 2007-06-26 | 1,655 | 1,690 | 1,655 | 1,680 | 3,400 | 1,680 |
| 2007-06-25 | 1,631 | 1,650 | 1,631 | 1,650 | 2,700 | 1,650 |
| 2007-06-22 | 1,620 | 1,635 | 1,600 | 1,628 | 6,500 | 1,628 |
| 2007-06-21 | 1,620 | 1,621 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2007-06-20 | 1,620 | 1,620 | 1,610 | 1,620 | 3,300 | 1,620 |
| 2007-06-19 | 1,620 | 1,620 | 1,609 | 1,610 | 9,100 | 1,610 |
| 2007-06-18 | 1,630 | 1,645 | 1,620 | 1,620 | 15,300 | 1,620 |
| 2007-06-15 | 1,630 | 1,630 | 1,620 | 1,630 | 5,400 | 1,630 |
| 2007-06-14 | 1,639 | 1,645 | 1,615 | 1,630 | 6,100 | 1,630 |
| 2007-06-13 | 1,633 | 1,650 | 1,620 | 1,650 | 3,400 | 1,650 |
| 2007-06-12 | 1,605 | 1,620 | 1,605 | 1,620 | 5,600 | 1,620 |
| 2007-06-11 | 1,605 | 1,605 | 1,585 | 1,600 | 7,300 | 1,600 |
| 2007-06-08 | 1,585 | 1,590 | 1,585 | 1,590 | 2,500 | 1,590 |
| 2007-06-07 | 1,590 | 1,593 | 1,585 | 1,593 | 1,000 | 1,593 |
| 2007-06-06 | 1,590 | 1,590 | 1,585 | 1,590 | 1,000 | 1,590 |
| 2007-06-05 | 1,590 | 1,595 | 1,590 | 1,590 | 1,500 | 1,590 |
| 2007-06-04 | 1,600 | 1,600 | 1,590 | 1,597 | 3,500 | 1,597 |
| 2007-06-01 | 1,600 | 1,601 | 1,597 | 1,597 | 4,300 | 1,597 |
| 2007-05-31 | 1,598 | 1,600 | 1,597 | 1,600 | 13,300 | 1,600 |
| 2007-05-30 | 1,597 | 1,600 | 1,597 | 1,599 | 7,800 | 1,599 |
| 2007-05-29 | 1,600 | 1,600 | 1,581 | 1,599 | 400 | 1,599 |
| 2007-05-28 | 1,600 | 1,620 | 1,600 | 1,610 | 4,800 | 1,610 |
| 2007-05-25 | 1,602 | 1,602 | 1,599 | 1,600 | 2,200 | 1,600 |
| 2007-05-24 | 1,600 | 1,605 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2007-05-23 | 1,590 | 1,650 | 1,571 | 1,650 | 7,000 | 1,650 |
| 2007-05-22 | 1,567 | 1,580 | 1,567 | 1,580 | 5,000 | 1,580 |
| 2007-05-21 | 1,580 | 1,580 | 1,572 | 1,580 | 3,800 | 1,580 |
| 2007-05-18 | 1,599 | 1,600 | 1,580 | 1,580 | 6,400 | 1,580 |
| 2007-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2007-05-16 | 1,606 | 1,620 | 1,605 | 1,620 | 2,400 | 1,620 |
| 2007-05-15 | 1,624 | 1,625 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2007-05-14 | 1,630 | 1,639 | 1,601 | 1,601 | 3,300 | 1,601 |
| 2007-05-11 | 1,625 | 1,630 | 1,615 | 1,625 | 2,700 | 1,625 |
| 2007-05-10 | 1,630 | 1,635 | 1,625 | 1,625 | 3,500 | 1,625 |
| 2007-05-09 | 1,630 | 1,640 | 1,630 | 1,635 | 1,000 | 1,635 |
| 2007-05-08 | 1,620 | 1,625 | 1,620 | 1,625 | 500 | 1,625 |
| 2007-05-07 | 1,656 | 1,656 | 1,620 | 1,620 | 2,900 | 1,620 |
| 2007-05-02 | 1,654 | 1,655 | 1,649 | 1,650 | 3,500 | 1,650 |
| 2007-05-01 | 1,630 | 1,642 | 1,630 | 1,635 | 900 | 1,635 |
| 2007-04-27 | 1,611 | 1,630 | 1,611 | 1,630 | 2,900 | 1,630 |
| 2007-04-26 | 1,630 | 1,630 | 1,602 | 1,630 | 5,700 | 1,630 |
| 2007-04-25 | 1,600 | 1,630 | 1,600 | 1,630 | 700 | 1,630 |
| 2007-04-24 | 1,650 | 1,650 | 1,520 | 1,590 | 22,600 | 1,590 |
| 2007-04-23 | 1,680 | 1,681 | 1,679 | 1,679 | 1,700 | 1,679 |
| 2007-04-20 | 1,685 | 1,685 | 1,677 | 1,680 | 3,700 | 1,680 |
| 2007-04-19 | 1,700 | 1,700 | 1,685 | 1,685 | 2,400 | 1,685 |
| 2007-04-18 | 1,682 | 1,687 | 1,680 | 1,687 | 1,200 | 1,687 |
| 2007-04-17 | 1,706 | 1,706 | 1,681 | 1,681 | 1,700 | 1,681 |
| 2007-04-16 | 1,710 | 1,711 | 1,705 | 1,705 | 2,300 | 1,705 |
| 2007-04-13 | 1,710 | 1,710 | 1,705 | 1,705 | 700 | 1,705 |
| 2007-04-12 | 1,716 | 1,716 | 1,710 | 1,710 | 2,500 | 1,710 |
| 2007-04-11 | 1,710 | 1,715 | 1,708 | 1,715 | 900 | 1,715 |
| 2007-04-10 | 1,689 | 1,710 | 1,689 | 1,701 | 3,800 | 1,701 |
| 2007-04-09 | 1,742 | 1,744 | 1,740 | 1,744 | 500 | 1,744 |
| 2007-04-06 | 1,740 | 1,741 | 1,740 | 1,740 | 1,600 | 1,740 |
| 2007-04-05 | 1,741 | 1,745 | 1,741 | 1,745 | 400 | 1,745 |
| 2007-04-04 | 1,710 | 1,772 | 1,710 | 1,770 | 4,400 | 1,770 |
| 2007-04-03 | 1,765 | 1,768 | 1,711 | 1,740 | 3,800 | 1,740 |
| 2007-04-02 | 1,700 | 1,730 | 1,697 | 1,730 | 8,700 | 1,730 |
| 2007-03-30 | 1,695 | 1,696 | 1,650 | 1,696 | 11,900 | 1,696 |
| 2007-03-29 | 1,700 | 1,700 | 1,690 | 1,700 | 4,700 | 1,700 |
| 2007-03-28 | 1,739 | 1,765 | 1,737 | 1,752 | 7,800 | 1,752 |
| 2007-03-27 | 1,800 | 1,829 | 1,743 | 1,799 | 3,600 | 1,799 |
| 2007-03-26 | 1,881 | 1,882 | 1,827 | 1,860 | 11,400 | 1,860 |
| 2007-03-23 | 1,888 | 1,889 | 1,878 | 1,883 | 12,100 | 1,883 |
| 2007-03-22 | 1,886 | 1,890 | 1,870 | 1,880 | 20,000 | 1,880 |
| 2007-03-20 | 1,872 | 1,885 | 1,872 | 1,883 | 14,500 | 1,883 |
| 2007-03-19 | 1,833 | 1,870 | 1,833 | 1,870 | 10,500 | 1,870 |
| 2007-03-16 | 1,833 | 1,840 | 1,833 | 1,833 | 12,300 | 1,833 |
| 2007-03-15 | 1,800 | 1,849 | 1,798 | 1,834 | 19,100 | 1,834 |
| 2007-03-14 | 1,860 | 1,860 | 1,805 | 1,825 | 3,400 | 1,825 |
| 2007-03-13 | 1,877 | 1,880 | 1,865 | 1,865 | 5,200 | 1,865 |
| 2007-03-12 | 1,866 | 1,900 | 1,866 | 1,877 | 7,900 | 1,877 |
| 2007-03-09 | 1,857 | 1,870 | 1,857 | 1,865 | 9,200 | 1,865 |
| 2007-03-08 | 1,844 | 1,854 | 1,841 | 1,854 | 5,700 | 1,854 |
| 2007-03-07 | 1,811 | 1,860 | 1,811 | 1,845 | 10,800 | 1,845 |
| 2007-03-06 | 1,750 | 1,804 | 1,731 | 1,804 | 10,300 | 1,804 |
| 2007-03-05 | 1,810 | 1,810 | 1,785 | 1,790 | 10,500 | 1,790 |
| 2007-03-02 | 1,832 | 1,848 | 1,831 | 1,833 | 900 | 1,833 |
| 2007-03-01 | 1,850 | 1,850 | 1,843 | 1,850 | 5,500 | 1,850 |
| 2007-02-28 | 1,865 | 1,865 | 1,830 | 1,850 | 7,500 | 1,850 |
| 2007-02-27 | 1,882 | 1,882 | 1,870 | 1,873 | 3,800 | 1,873 |
| 2007-02-26 | 1,871 | 1,879 | 1,870 | 1,875 | 6,400 | 1,875 |
| 2007-02-23 | 1,869 | 1,876 | 1,865 | 1,869 | 3,500 | 1,869 |
| 2007-02-22 | 1,874 | 1,878 | 1,858 | 1,869 | 4,300 | 1,869 |
| 2007-02-21 | 1,892 | 1,892 | 1,869 | 1,873 | 2,900 | 1,873 |
| 2007-02-20 | 1,863 | 1,870 | 1,863 | 1,863 | 3,900 | 1,863 |
| 2007-02-19 | 1,860 | 1,865 | 1,860 | 1,860 | 14,900 | 1,860 |
| 2007-02-16 | 1,860 | 1,860 | 1,858 | 1,860 | 13,800 | 1,860 |
| 2007-02-15 | 1,856 | 1,890 | 1,855 | 1,861 | 10,800 | 1,861 |
| 2007-02-14 | 1,860 | 1,895 | 1,850 | 1,861 | 10,200 | 1,861 |
| 2007-02-13 | 1,990 | 1,990 | 1,850 | 1,866 | 21,600 | 1,866 |
| 2007-02-09 | 1,750 | 1,758 | 1,750 | 1,750 | 7,100 | 1,750 |
| 2007-02-08 | 1,755 | 1,768 | 1,755 | 1,768 | 3,000 | 1,768 |
| 2007-02-07 | 1,750 | 1,760 | 1,750 | 1,753 | 4,400 | 1,753 |
| 2007-02-06 | 1,745 | 1,745 | 1,740 | 1,741 | 3,000 | 1,741 |
| 2007-02-05 | 1,736 | 1,740 | 1,728 | 1,740 | 1,900 | 1,740 |
| 2007-02-02 | 1,731 | 1,740 | 1,730 | 1,730 | 1,600 | 1,730 |
| 2007-02-01 | 1,720 | 1,730 | 1,715 | 1,730 | 2,000 | 1,730 |
| 2007-01-31 | 1,700 | 1,710 | 1,698 | 1,710 | 4,300 | 1,710 |
| 2007-01-30 | 1,699 | 1,710 | 1,691 | 1,710 | 3,700 | 1,710 |
| 2007-01-29 | 1,690 | 1,703 | 1,689 | 1,689 | 6,200 | 1,689 |
| 2007-01-26 | 1,696 | 1,700 | 1,690 | 1,692 | 4,700 | 1,692 |
| 2007-01-25 | 1,699 | 1,699 | 1,690 | 1,692 | 1,800 | 1,692 |
| 2007-01-24 | 1,679 | 1,690 | 1,679 | 1,690 | 5,500 | 1,690 |
| 2007-01-23 | 1,728 | 1,728 | 1,677 | 1,677 | 11,000 | 1,677 |
| 2007-01-22 | 1,678 | 1,730 | 1,677 | 1,730 | 3,400 | 1,730 |
| 2007-01-19 | 1,680 | 1,680 | 1,675 | 1,676 | 2,400 | 1,676 |
| 2007-01-18 | 1,675 | 1,684 | 1,674 | 1,680 | 1,700 | 1,680 |
| 2007-01-17 | 1,674 | 1,680 | 1,674 | 1,674 | 3,200 | 1,674 |
| 2007-01-16 | 1,675 | 1,682 | 1,674 | 1,674 | 2,800 | 1,674 |
| 2007-01-15 | 1,670 | 1,679 | 1,670 | 1,674 | 2,200 | 1,674 |
| 2007-01-12 | 1,670 | 1,671 | 1,670 | 1,670 | 5,200 | 1,670 |
| 2007-01-11 | 1,672 | 1,672 | 1,670 | 1,670 | 1,800 | 1,670 |
| 2007-01-10 | 1,670 | 1,676 | 1,670 | 1,674 | 2,200 | 1,674 |
| 2007-01-09 | 1,666 | 1,674 | 1,665 | 1,670 | 4,700 | 1,670 |
| 2007-01-05 | 1,666 | 1,666 | 1,653 | 1,662 | 8,400 | 1,662 |
| 2007-01-04 | 1,678 | 1,678 | 1,665 | 1,665 | 3,600 | 1,665 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
