2810 ハウス食品グループ本社(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 | 1,915 | 1,921 | 1,882 | 1,882 | 79,500 | 1,882 |
| 2007-12-27 | 1,921 | 1,930 | 1,912 | 1,917 | 93,700 | 1,917 |
| 2007-12-26 | 1,937 | 1,944 | 1,912 | 1,931 | 111,500 | 1,931 |
| 2007-12-25 | 1,946 | 1,955 | 1,911 | 1,924 | 119,100 | 1,924 |
| 2007-12-21 | 1,925 | 1,948 | 1,921 | 1,939 | 153,500 | 1,939 |
| 2007-12-20 | 1,915 | 1,947 | 1,915 | 1,919 | 202,000 | 1,919 |
| 2007-12-19 | 1,920 | 1,941 | 1,915 | 1,915 | 208,400 | 1,915 |
| 2007-12-18 | 1,925 | 1,949 | 1,912 | 1,936 | 218,600 | 1,936 |
| 2007-12-17 | 1,950 | 1,962 | 1,934 | 1,935 | 200,500 | 1,935 |
| 2007-12-14 | 1,951 | 1,970 | 1,950 | 1,962 | 337,800 | 1,962 |
| 2007-12-13 | 1,969 | 1,970 | 1,935 | 1,951 | 281,600 | 1,951 |
| 2007-12-12 | 1,999 | 1,999 | 1,957 | 1,992 | 322,900 | 1,992 |
| 2007-12-11 | 2,015 | 2,030 | 1,996 | 2,005 | 253,200 | 2,005 |
| 2007-12-10 | 1,999 | 2,005 | 1,980 | 1,989 | 271,400 | 1,989 |
| 2007-12-07 | 1,998 | 2,010 | 1,990 | 1,990 | 392,700 | 1,990 |
| 2007-12-06 | 1,998 | 2,000 | 1,970 | 1,990 | 289,700 | 1,990 |
| 2007-12-05 | 1,988 | 1,989 | 1,961 | 1,978 | 427,700 | 1,978 |
| 2007-12-04 | 1,990 | 1,994 | 1,973 | 1,990 | 403,500 | 1,990 |
| 2007-12-03 | 1,982 | 1,997 | 1,967 | 1,987 | 427,800 | 1,987 |
| 2007-11-30 | 1,940 | 1,989 | 1,940 | 1,967 | 1,098,600 | 1,967 |
| 2007-11-29 | 1,975 | 1,984 | 1,963 | 1,970 | 382,500 | 1,970 |
| 2007-11-28 | 1,961 | 1,979 | 1,943 | 1,962 | 369,900 | 1,962 |
| 2007-11-27 | 1,945 | 1,987 | 1,930 | 1,982 | 527,600 | 1,982 |
| 2007-11-26 | 1,916 | 1,950 | 1,911 | 1,940 | 439,100 | 1,940 |
| 2007-11-22 | 1,895 | 1,943 | 1,895 | 1,915 | 493,300 | 1,915 |
| 2007-11-21 | 1,880 | 1,925 | 1,877 | 1,884 | 613,100 | 1,884 |
| 2007-11-20 | 1,829 | 1,870 | 1,818 | 1,867 | 543,800 | 1,867 |
| 2007-11-19 | 1,850 | 1,888 | 1,839 | 1,859 | 650,200 | 1,859 |
| 2007-11-16 | 1,772 | 1,845 | 1,766 | 1,837 | 601,900 | 1,837 |
| 2007-11-15 | 1,804 | 1,807 | 1,765 | 1,769 | 523,600 | 1,769 |
| 2007-11-14 | 1,853 | 1,853 | 1,797 | 1,800 | 432,400 | 1,800 |
| 2007-11-13 | 1,822 | 1,852 | 1,820 | 1,841 | 268,500 | 1,841 |
| 2007-11-12 | 1,850 | 1,850 | 1,805 | 1,821 | 302,900 | 1,821 |
| 2007-11-09 | 1,829 | 1,859 | 1,805 | 1,843 | 470,000 | 1,843 |
| 2007-11-08 | 1,808 | 1,815 | 1,791 | 1,799 | 395,400 | 1,799 |
| 2007-11-07 | 1,824 | 1,824 | 1,791 | 1,815 | 469,500 | 1,815 |
| 2007-11-06 | 1,824 | 1,829 | 1,812 | 1,823 | 281,800 | 1,823 |
| 2007-11-05 | 1,854 | 1,861 | 1,820 | 1,837 | 195,400 | 1,837 |
| 2007-11-02 | 1,820 | 1,869 | 1,805 | 1,847 | 387,900 | 1,847 |
| 2007-11-01 | 1,817 | 1,829 | 1,814 | 1,825 | 155,400 | 1,825 |
| 2007-10-31 | 1,800 | 1,820 | 1,790 | 1,819 | 253,200 | 1,819 |
| 2007-10-30 | 1,801 | 1,816 | 1,791 | 1,802 | 223,800 | 1,802 |
| 2007-10-29 | 1,822 | 1,822 | 1,794 | 1,795 | 240,100 | 1,795 |
| 2007-10-26 | 1,823 | 1,823 | 1,786 | 1,808 | 166,100 | 1,808 |
| 2007-10-25 | 1,817 | 1,822 | 1,795 | 1,810 | 245,800 | 1,810 |
| 2007-10-24 | 1,849 | 1,850 | 1,810 | 1,816 | 204,200 | 1,816 |
| 2007-10-23 | 1,876 | 1,878 | 1,848 | 1,852 | 176,100 | 1,852 |
| 2007-10-22 | 1,850 | 1,867 | 1,832 | 1,854 | 189,500 | 1,854 |
| 2007-10-19 | 1,879 | 1,898 | 1,869 | 1,878 | 246,400 | 1,878 |
| 2007-10-18 | 1,910 | 1,918 | 1,898 | 1,904 | 236,800 | 1,904 |
| 2007-10-17 | 1,901 | 1,935 | 1,900 | 1,913 | 269,000 | 1,913 |
| 2007-10-16 | 1,927 | 1,927 | 1,907 | 1,907 | 157,400 | 1,907 |
| 2007-10-15 | 1,947 | 1,950 | 1,918 | 1,935 | 140,900 | 1,935 |
| 2007-10-12 | 1,957 | 1,971 | 1,938 | 1,942 | 311,300 | 1,942 |
| 2007-10-11 | 1,973 | 1,992 | 1,959 | 1,987 | 257,900 | 1,987 |
| 2007-10-10 | 1,989 | 1,989 | 1,956 | 1,969 | 196,600 | 1,969 |
| 2007-10-09 | 1,993 | 1,998 | 1,975 | 1,986 | 235,900 | 1,986 |
| 2007-10-05 | 1,999 | 2,010 | 1,985 | 1,992 | 207,500 | 1,992 |
| 2007-10-04 | 2,000 | 2,020 | 1,981 | 2,000 | 201,100 | 2,000 |
| 2007-10-03 | 1,995 | 2,025 | 1,995 | 2,025 | 147,700 | 2,025 |
| 2007-10-02 | 2,045 | 2,050 | 2,025 | 2,030 | 116,500 | 2,030 |
| 2007-10-01 | 2,010 | 2,050 | 2,005 | 2,040 | 264,000 | 2,040 |
| 2007-09-28 | 1,999 | 2,005 | 1,977 | 2,005 | 284,700 | 2,005 |
| 2007-09-27 | 2,000 | 2,005 | 1,986 | 2,000 | 273,600 | 2,000 |
| 2007-09-26 | 1,983 | 2,010 | 1,981 | 2,005 | 270,700 | 2,005 |
| 2007-09-25 | 1,949 | 1,966 | 1,940 | 1,953 | 205,400 | 1,953 |
| 2007-09-21 | 1,911 | 1,929 | 1,905 | 1,918 | 131,600 | 1,918 |
| 2007-09-20 | 1,920 | 1,946 | 1,920 | 1,939 | 162,900 | 1,939 |
| 2007-09-19 | 1,915 | 1,944 | 1,888 | 1,921 | 137,100 | 1,921 |
| 2007-09-18 | 1,911 | 1,912 | 1,874 | 1,897 | 182,400 | 1,897 |
| 2007-09-14 | 1,905 | 1,920 | 1,893 | 1,911 | 272,500 | 1,911 |
| 2007-09-13 | 1,898 | 1,906 | 1,881 | 1,894 | 138,000 | 1,894 |
| 2007-09-12 | 1,900 | 1,914 | 1,878 | 1,886 | 169,500 | 1,886 |
| 2007-09-11 | 1,890 | 1,921 | 1,878 | 1,907 | 202,000 | 1,907 |
| 2007-09-10 | 1,906 | 1,914 | 1,879 | 1,891 | 261,700 | 1,891 |
| 2007-09-07 | 1,910 | 1,911 | 1,880 | 1,904 | 170,300 | 1,904 |
| 2007-09-06 | 1,888 | 1,905 | 1,865 | 1,904 | 222,100 | 1,904 |
| 2007-09-05 | 1,914 | 1,927 | 1,885 | 1,887 | 178,100 | 1,887 |
| 2007-09-04 | 1,923 | 1,940 | 1,911 | 1,926 | 221,500 | 1,926 |
| 2007-09-03 | 1,897 | 1,910 | 1,887 | 1,906 | 225,000 | 1,906 |
| 2007-08-31 | 1,849 | 1,891 | 1,847 | 1,887 | 343,400 | 1,887 |
| 2007-08-30 | 1,834 | 1,851 | 1,821 | 1,846 | 214,800 | 1,846 |
| 2007-08-29 | 1,840 | 1,850 | 1,812 | 1,833 | 227,000 | 1,833 |
| 2007-08-28 | 1,853 | 1,863 | 1,840 | 1,855 | 194,400 | 1,855 |
| 2007-08-27 | 1,897 | 1,913 | 1,869 | 1,883 | 165,900 | 1,883 |
| 2007-08-24 | 1,852 | 1,871 | 1,845 | 1,854 | 212,900 | 1,854 |
| 2007-08-23 | 1,869 | 1,887 | 1,856 | 1,879 | 215,100 | 1,879 |
| 2007-08-22 | 1,890 | 1,891 | 1,860 | 1,864 | 234,100 | 1,864 |
| 2007-08-21 | 1,876 | 1,944 | 1,875 | 1,904 | 568,400 | 1,904 |
| 2007-08-20 | 1,860 | 1,860 | 1,819 | 1,834 | 202,000 | 1,834 |
| 2007-08-17 | 1,869 | 1,869 | 1,815 | 1,815 | 305,700 | 1,815 |
| 2007-08-16 | 1,821 | 1,878 | 1,796 | 1,869 | 631,000 | 1,869 |
| 2007-08-15 | 1,885 | 1,888 | 1,825 | 1,851 | 436,500 | 1,851 |
| 2007-08-14 | 1,893 | 1,904 | 1,869 | 1,890 | 744,600 | 1,890 |
| 2007-08-13 | 1,967 | 1,996 | 1,853 | 1,863 | 1,082,500 | 1,863 |
| 2007-08-10 | 1,965 | 2,035 | 1,960 | 1,997 | 967,100 | 1,997 |
| 2007-08-09 | 1,919 | 2,040 | 1,916 | 2,030 | 1,531,700 | 2,030 |
| 2007-08-08 | 1,865 | 1,891 | 1,860 | 1,885 | 550,200 | 1,885 |
| 2007-08-07 | 1,880 | 1,883 | 1,850 | 1,857 | 500,200 | 1,857 |
| 2007-08-06 | 1,848 | 1,879 | 1,840 | 1,876 | 463,300 | 1,876 |
| 2007-08-03 | 1,852 | 1,852 | 1,826 | 1,837 | 432,600 | 1,837 |
| 2007-08-02 | 1,824 | 1,857 | 1,820 | 1,852 | 714,000 | 1,852 |
| 2007-08-01 | 1,775 | 1,826 | 1,773 | 1,809 | 686,000 | 1,809 |
| 2007-07-31 | 1,790 | 1,790 | 1,761 | 1,771 | 373,900 | 1,771 |
| 2007-07-30 | 1,767 | 1,800 | 1,760 | 1,796 | 252,300 | 1,796 |
| 2007-07-27 | 1,780 | 1,799 | 1,742 | 1,785 | 341,100 | 1,785 |
| 2007-07-26 | 1,816 | 1,816 | 1,802 | 1,804 | 252,400 | 1,804 |
| 2007-07-25 | 1,830 | 1,830 | 1,784 | 1,815 | 475,900 | 1,815 |
| 2007-07-24 | 1,831 | 1,836 | 1,806 | 1,832 | 322,600 | 1,832 |
| 2007-07-23 | 1,832 | 1,837 | 1,821 | 1,830 | 414,300 | 1,830 |
| 2007-07-20 | 1,839 | 1,849 | 1,830 | 1,834 | 318,700 | 1,834 |
| 2007-07-19 | 1,819 | 1,831 | 1,818 | 1,829 | 289,600 | 1,829 |
| 2007-07-18 | 1,815 | 1,816 | 1,794 | 1,813 | 404,200 | 1,813 |
| 2007-07-17 | 1,820 | 1,825 | 1,810 | 1,815 | 343,700 | 1,815 |
| 2007-07-13 | 1,806 | 1,832 | 1,806 | 1,818 | 310,700 | 1,818 |
| 2007-07-12 | 1,805 | 1,815 | 1,805 | 1,813 | 296,800 | 1,813 |
| 2007-07-11 | 1,832 | 1,835 | 1,812 | 1,824 | 408,500 | 1,824 |
| 2007-07-10 | 1,848 | 1,849 | 1,830 | 1,839 | 175,800 | 1,839 |
| 2007-07-09 | 1,831 | 1,860 | 1,830 | 1,858 | 286,400 | 1,858 |
| 2007-07-06 | 1,844 | 1,844 | 1,826 | 1,831 | 435,900 | 1,831 |
| 2007-07-05 | 1,836 | 1,856 | 1,834 | 1,844 | 528,200 | 1,844 |
| 2007-07-04 | 1,856 | 1,856 | 1,827 | 1,836 | 553,300 | 1,836 |
| 2007-07-03 | 1,859 | 1,865 | 1,844 | 1,855 | 623,900 | 1,855 |
| 2007-07-02 | 1,894 | 1,895 | 1,851 | 1,858 | 566,200 | 1,858 |
| 2007-06-29 | 1,920 | 1,920 | 1,880 | 1,893 | 498,900 | 1,893 |
| 2007-06-28 | 1,910 | 1,921 | 1,899 | 1,921 | 198,300 | 1,921 |
| 2007-06-27 | 1,896 | 1,909 | 1,890 | 1,898 | 250,400 | 1,898 |
| 2007-06-26 | 1,910 | 1,910 | 1,876 | 1,895 | 309,800 | 1,895 |
| 2007-06-25 | 1,908 | 1,915 | 1,898 | 1,900 | 317,300 | 1,900 |
| 2007-06-22 | 1,908 | 1,910 | 1,900 | 1,907 | 282,100 | 1,907 |
| 2007-06-21 | 1,915 | 1,915 | 1,902 | 1,906 | 320,900 | 1,906 |
| 2007-06-20 | 1,910 | 1,924 | 1,903 | 1,918 | 316,800 | 1,918 |
| 2007-06-19 | 1,943 | 1,943 | 1,905 | 1,911 | 477,700 | 1,911 |
| 2007-06-18 | 1,959 | 1,961 | 1,930 | 1,942 | 413,400 | 1,942 |
| 2007-06-15 | 1,968 | 1,974 | 1,946 | 1,959 | 196,400 | 1,959 |
| 2007-06-14 | 1,962 | 1,986 | 1,959 | 1,972 | 200,600 | 1,972 |
| 2007-06-13 | 1,953 | 1,963 | 1,935 | 1,953 | 155,800 | 1,953 |
| 2007-06-12 | 1,978 | 1,979 | 1,961 | 1,965 | 273,700 | 1,965 |
| 2007-06-11 | 1,997 | 1,997 | 1,949 | 1,958 | 343,200 | 1,958 |
| 2007-06-08 | 1,977 | 1,977 | 1,948 | 1,967 | 230,000 | 1,967 |
| 2007-06-07 | 1,980 | 1,984 | 1,970 | 1,979 | 167,800 | 1,979 |
| 2007-06-06 | 1,976 | 1,997 | 1,972 | 1,985 | 228,800 | 1,985 |
| 2007-06-05 | 1,982 | 2,000 | 1,966 | 1,992 | 241,000 | 1,992 |
| 2007-06-04 | 1,975 | 1,978 | 1,957 | 1,971 | 246,400 | 1,971 |
| 2007-06-01 | 1,955 | 1,967 | 1,954 | 1,958 | 207,900 | 1,958 |
| 2007-05-31 | 1,952 | 1,970 | 1,941 | 1,963 | 239,600 | 1,963 |
| 2007-05-30 | 1,946 | 1,948 | 1,925 | 1,942 | 167,400 | 1,942 |
| 2007-05-29 | 1,926 | 1,941 | 1,914 | 1,937 | 167,600 | 1,937 |
| 2007-05-28 | 1,950 | 1,950 | 1,922 | 1,935 | 184,400 | 1,935 |
| 2007-05-25 | 1,960 | 1,967 | 1,906 | 1,926 | 418,400 | 1,926 |
| 2007-05-24 | 1,969 | 1,982 | 1,964 | 1,968 | 210,900 | 1,968 |
| 2007-05-23 | 1,967 | 1,987 | 1,961 | 1,980 | 242,700 | 1,980 |
| 2007-05-22 | 1,997 | 1,997 | 1,947 | 1,979 | 316,300 | 1,979 |
| 2007-05-21 | 1,988 | 2,005 | 1,982 | 1,996 | 204,300 | 1,996 |
| 2007-05-18 | 1,993 | 2,000 | 1,972 | 1,973 | 164,800 | 1,973 |
| 2007-05-17 | 1,999 | 2,010 | 1,984 | 1,993 | 403,300 | 1,993 |
| 2007-05-16 | 1,997 | 1,997 | 1,971 | 1,987 | 364,700 | 1,987 |
| 2007-05-15 | 2,000 | 2,005 | 1,968 | 1,972 | 238,700 | 1,972 |
| 2007-05-14 | 1,979 | 2,015 | 1,979 | 1,994 | 169,400 | 1,994 |
| 2007-05-11 | 1,995 | 2,005 | 1,964 | 1,979 | 226,400 | 1,979 |
| 2007-05-10 | 2,020 | 2,020 | 1,988 | 2,005 | 412,300 | 2,005 |
| 2007-05-09 | 2,010 | 2,035 | 2,010 | 2,020 | 80,100 | 2,020 |
| 2007-05-08 | 2,025 | 2,040 | 2,020 | 2,025 | 160,600 | 2,025 |
| 2007-05-07 | 2,035 | 2,045 | 2,015 | 2,020 | 141,600 | 2,020 |
| 2007-05-02 | 2,025 | 2,030 | 2,010 | 2,025 | 119,100 | 2,025 |
| 2007-05-01 | 2,050 | 2,050 | 2,025 | 2,030 | 94,500 | 2,030 |
| 2007-04-27 | 2,035 | 2,055 | 2,030 | 2,030 | 203,800 | 2,030 |
| 2007-04-26 | 2,040 | 2,050 | 2,030 | 2,040 | 123,000 | 2,040 |
| 2007-04-25 | 2,035 | 2,045 | 2,025 | 2,035 | 78,500 | 2,035 |
| 2007-04-24 | 2,035 | 2,055 | 2,015 | 2,055 | 117,200 | 2,055 |
| 2007-04-23 | 2,050 | 2,060 | 2,025 | 2,030 | 105,800 | 2,030 |
| 2007-04-20 | 2,030 | 2,055 | 2,030 | 2,050 | 84,600 | 2,050 |
| 2007-04-19 | 2,035 | 2,045 | 2,015 | 2,035 | 135,700 | 2,035 |
| 2007-04-18 | 2,030 | 2,065 | 2,025 | 2,060 | 107,300 | 2,060 |
| 2007-04-17 | 2,055 | 2,055 | 2,025 | 2,045 | 175,100 | 2,045 |
| 2007-04-16 | 2,035 | 2,065 | 2,030 | 2,045 | 146,800 | 2,045 |
| 2007-04-13 | 2,035 | 2,040 | 2,015 | 2,025 | 171,100 | 2,025 |
| 2007-04-12 | 2,050 | 2,055 | 2,025 | 2,035 | 95,500 | 2,035 |
| 2007-04-11 | 2,055 | 2,065 | 2,030 | 2,055 | 120,100 | 2,055 |
| 2007-04-10 | 2,045 | 2,070 | 2,035 | 2,070 | 194,200 | 2,070 |
| 2007-04-09 | 2,045 | 2,075 | 2,035 | 2,070 | 110,900 | 2,070 |
| 2007-04-06 | 2,040 | 2,055 | 2,035 | 2,035 | 74,600 | 2,035 |
| 2007-04-05 | 2,055 | 2,060 | 2,045 | 2,055 | 129,500 | 2,055 |
| 2007-04-04 | 2,045 | 2,060 | 2,030 | 2,050 | 192,600 | 2,050 |
| 2007-04-03 | 2,010 | 2,030 | 2,000 | 2,020 | 176,800 | 2,020 |
| 2007-04-02 | 2,025 | 2,060 | 2,015 | 2,015 | 188,100 | 2,015 |
| 2007-03-30 | 2,050 | 2,055 | 2,000 | 2,010 | 275,600 | 2,010 |
| 2007-03-29 | 2,020 | 2,050 | 2,010 | 2,020 | 271,200 | 2,020 |
| 2007-03-28 | 2,075 | 2,095 | 2,055 | 2,060 | 166,100 | 2,060 |
| 2007-03-27 | 2,100 | 2,105 | 2,055 | 2,060 | 197,100 | 2,060 |
| 2007-03-26 | 2,100 | 2,130 | 2,090 | 2,120 | 260,100 | 2,120 |
| 2007-03-23 | 2,060 | 2,090 | 2,060 | 2,090 | 186,400 | 2,090 |
| 2007-03-22 | 2,085 | 2,085 | 2,070 | 2,075 | 129,600 | 2,075 |
| 2007-03-20 | 2,070 | 2,070 | 2,045 | 2,055 | 189,200 | 2,055 |
| 2007-03-19 | 2,010 | 2,055 | 2,010 | 2,055 | 171,700 | 2,055 |
| 2007-03-16 | 2,025 | 2,040 | 2,005 | 2,020 | 188,200 | 2,020 |
| 2007-03-15 | 2,000 | 2,030 | 1,996 | 2,010 | 119,600 | 2,010 |
| 2007-03-14 | 2,040 | 2,040 | 1,987 | 2,000 | 197,000 | 2,000 |
| 2007-03-13 | 2,035 | 2,065 | 2,035 | 2,055 | 239,100 | 2,055 |
| 2007-03-12 | 2,030 | 2,035 | 2,020 | 2,030 | 196,200 | 2,030 |
| 2007-03-09 | 1,993 | 2,020 | 1,990 | 2,015 | 509,600 | 2,015 |
| 2007-03-08 | 1,979 | 1,986 | 1,961 | 1,981 | 218,200 | 1,981 |
| 2007-03-07 | 1,988 | 1,993 | 1,967 | 1,981 | 202,800 | 1,981 |
| 2007-03-06 | 1,954 | 1,987 | 1,931 | 1,982 | 219,200 | 1,982 |
| 2007-03-05 | 1,995 | 2,005 | 1,964 | 1,970 | 410,300 | 1,970 |
| 2007-03-02 | 2,055 | 2,055 | 2,015 | 2,025 | 124,700 | 2,025 |
| 2007-03-01 | 2,090 | 2,090 | 2,040 | 2,055 | 240,700 | 2,055 |
| 2007-02-28 | 2,000 | 2,070 | 2,000 | 2,060 | 305,200 | 2,060 |
| 2007-02-27 | 2,085 | 2,105 | 2,080 | 2,105 | 207,800 | 2,105 |
| 2007-02-26 | 2,100 | 2,100 | 2,065 | 2,080 | 143,000 | 2,080 |
| 2007-02-23 | 2,090 | 2,095 | 2,070 | 2,095 | 112,200 | 2,095 |
| 2007-02-22 | 2,090 | 2,105 | 2,075 | 2,105 | 200,300 | 2,105 |
| 2007-02-21 | 2,070 | 2,090 | 2,065 | 2,075 | 107,300 | 2,075 |
| 2007-02-20 | 2,080 | 2,080 | 2,055 | 2,075 | 103,700 | 2,075 |
| 2007-02-19 | 2,095 | 2,095 | 2,070 | 2,070 | 193,200 | 2,070 |
| 2007-02-16 | 2,085 | 2,090 | 2,070 | 2,075 | 269,900 | 2,075 |
| 2007-02-15 | 2,020 | 2,050 | 2,020 | 2,045 | 170,000 | 2,045 |
| 2007-02-14 | 2,045 | 2,060 | 2,030 | 2,030 | 107,300 | 2,030 |
| 2007-02-13 | 2,060 | 2,090 | 2,035 | 2,040 | 329,800 | 2,040 |
| 2007-02-09 | 1,990 | 2,030 | 1,985 | 2,025 | 278,200 | 2,025 |
| 2007-02-08 | 1,990 | 2,010 | 1,972 | 1,992 | 250,900 | 1,992 |
| 2007-02-07 | 1,988 | 1,996 | 1,968 | 1,983 | 206,100 | 1,983 |
| 2007-02-06 | 1,961 | 1,996 | 1,952 | 1,995 | 341,400 | 1,995 |
| 2007-02-05 | 1,955 | 1,956 | 1,935 | 1,946 | 265,700 | 1,946 |
| 2007-02-02 | 1,959 | 1,964 | 1,946 | 1,955 | 94,200 | 1,955 |
| 2007-02-01 | 1,950 | 1,965 | 1,927 | 1,957 | 187,100 | 1,957 |
| 2007-01-31 | 1,953 | 1,953 | 1,908 | 1,912 | 314,200 | 1,912 |
| 2007-01-30 | 1,948 | 1,958 | 1,946 | 1,952 | 84,600 | 1,952 |
| 2007-01-29 | 1,961 | 1,966 | 1,950 | 1,952 | 191,000 | 1,952 |
| 2007-01-26 | 1,958 | 1,959 | 1,946 | 1,958 | 136,900 | 1,958 |
| 2007-01-25 | 1,955 | 1,968 | 1,947 | 1,959 | 145,200 | 1,959 |
| 2007-01-24 | 1,968 | 1,970 | 1,958 | 1,963 | 146,000 | 1,963 |
| 2007-01-23 | 1,965 | 1,966 | 1,952 | 1,962 | 134,000 | 1,962 |
| 2007-01-22 | 1,959 | 1,968 | 1,951 | 1,965 | 253,600 | 1,965 |
| 2007-01-19 | 1,954 | 1,954 | 1,938 | 1,949 | 240,900 | 1,949 |
| 2007-01-18 | 1,960 | 1,965 | 1,945 | 1,954 | 314,800 | 1,954 |
| 2007-01-17 | 1,972 | 1,988 | 1,952 | 1,971 | 130,500 | 1,971 |
| 2007-01-16 | 1,995 | 1,995 | 1,963 | 1,972 | 196,600 | 1,972 |
| 2007-01-15 | 1,982 | 2,005 | 1,971 | 1,995 | 246,200 | 1,995 |
| 2007-01-12 | 1,938 | 1,984 | 1,929 | 1,966 | 191,800 | 1,966 |
| 2007-01-11 | 1,951 | 1,968 | 1,921 | 1,937 | 170,600 | 1,937 |
| 2007-01-10 | 1,989 | 1,989 | 1,942 | 1,944 | 177,700 | 1,944 |
| 2007-01-09 | 1,968 | 1,990 | 1,960 | 1,987 | 114,100 | 1,987 |
| 2007-01-05 | 1,994 | 1,994 | 1,966 | 1,971 | 132,800 | 1,971 |
| 2007-01-04 | 1,974 | 1,993 | 1,965 | 1,993 | 64,100 | 1,993 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
