3358 ワイエスフード(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 | 59,800 | 59,800 | 59,500 | 59,700 | 16 | 119.40 |
| 2007-12-27 | 59,600 | 59,800 | 59,600 | 59,800 | 8 | 119.60 |
| 2007-12-26 | 60,000 | 60,200 | 59,500 | 60,000 | 11 | 120 |
| 2007-12-25 | 61,500 | 61,500 | 59,200 | 59,400 | 108 | 118.80 |
| 2007-12-21 | 60,000 | 60,000 | 59,400 | 60,000 | 30 | 120 |
| 2007-12-20 | 60,000 | 60,000 | 59,100 | 59,100 | 33 | 118.20 |
| 2007-12-19 | 60,000 | 60,300 | 59,800 | 59,800 | 14 | 119.60 |
| 2007-12-18 | 60,300 | 60,600 | 59,500 | 60,400 | 55 | 120.80 |
| 2007-12-17 | 61,000 | 61,000 | 60,300 | 60,600 | 60 | 121.20 |
| 2007-12-14 | 60,600 | 61,000 | 60,500 | 60,500 | 33 | 121 |
| 2007-12-13 | 60,900 | 61,000 | 60,600 | 60,600 | 14 | 121.20 |
| 2007-12-12 | 60,500 | 60,600 | 60,400 | 60,500 | 15 | 121 |
| 2007-12-11 | 61,000 | 61,000 | 60,300 | 60,500 | 33 | 121 |
| 2007-12-10 | 61,100 | 61,100 | 60,600 | 60,600 | 21 | 121.20 |
| 2007-12-07 | 61,100 | 61,100 | 61,100 | 61,100 | 18 | 122.20 |
| 2007-12-06 | 61,000 | 61,200 | 61,000 | 61,100 | 23 | 122.20 |
| 2007-12-05 | 61,100 | 61,100 | 61,000 | 61,000 | 20 | 122 |
| 2007-12-04 | 60,700 | 61,200 | 60,700 | 61,200 | 16 | 122.40 |
| 2007-12-03 | 60,500 | 60,700 | 60,500 | 60,500 | 24 | 121 |
| 2007-11-30 | 61,900 | 62,000 | 60,900 | 61,000 | 41 | 122 |
| 2007-11-29 | 61,900 | 62,000 | 61,900 | 62,000 | 3 | 124 |
| 2007-11-28 | 61,500 | 62,000 | 61,500 | 62,000 | 7 | 124 |
| 2007-11-27 | 61,200 | 61,200 | 61,200 | 61,200 | 4 | 122.40 |
| 2007-11-26 | 63,300 | 63,300 | 61,700 | 61,800 | 58 | 123.60 |
| 2007-11-22 | 61,200 | 61,300 | 61,200 | 61,300 | 3 | 122.60 |
| 2007-11-21 | 62,900 | 62,900 | 61,100 | 61,100 | 9 | 122.20 |
| 2007-11-20 | 61,100 | 62,000 | 60,200 | 60,200 | 12 | 120.40 |
| 2007-11-19 | 62,000 | 62,000 | 62,000 | 62,000 | 13 | 124 |
| 2007-11-16 | 63,000 | 63,000 | 61,100 | 61,500 | 46 | 123 |
| 2007-11-15 | 63,900 | 63,900 | 63,000 | 63,000 | 16 | 126 |
| 2007-11-14 | 62,200 | 62,900 | 62,100 | 62,900 | 17 | 125.80 |
| 2007-11-13 | 61,900 | 62,100 | 61,800 | 62,100 | 6 | 124.20 |
| 2007-11-12 | 62,500 | 62,500 | 61,700 | 61,700 | 32 | 123.40 |
| 2007-11-09 | 63,500 | 63,900 | 62,300 | 63,900 | 41 | 127.80 |
| 2007-11-08 | 64,400 | 64,400 | 63,500 | 64,200 | 28 | 128.40 |
| 2007-11-07 | 64,700 | 64,700 | 64,600 | 64,600 | 7 | 129.20 |
| 2007-11-06 | 64,800 | 64,800 | 64,700 | 64,700 | 2 | 129.40 |
| 2007-11-05 | 65,000 | 65,000 | 65,000 | 65,000 | 14 | 130 |
| 2007-11-02 | 65,200 | 65,700 | 65,100 | 65,100 | 6 | 130.20 |
| 2007-11-01 | 65,500 | 65,500 | 65,000 | 65,100 | 12 | 130.20 |
| 2007-10-31 | 65,600 | 65,600 | 65,100 | 65,500 | 3 | 131 |
| 2007-10-30 | 64,900 | 65,400 | 64,800 | 65,400 | 21 | 130.80 |
| 2007-10-29 | 65,000 | 65,900 | 65,000 | 65,900 | 3 | 131.80 |
| 2007-10-25 | 66,000 | 66,000 | 65,500 | 65,500 | 44 | 131 |
| 2007-10-24 | 65,600 | 65,600 | 64,400 | 65,500 | 21 | 131 |
| 2007-10-23 | 65,500 | 65,500 | 65,000 | 65,500 | 15 | 131 |
| 2007-10-22 | 64,500 | 65,500 | 64,300 | 65,500 | 25 | 131 |
| 2007-10-19 | 66,000 | 66,000 | 64,300 | 65,000 | 15 | 130 |
| 2007-10-18 | 66,800 | 66,800 | 65,200 | 66,000 | 12 | 132 |
| 2007-10-16 | 65,500 | 66,000 | 65,500 | 66,000 | 6 | 132 |
| 2007-10-15 | 66,900 | 66,900 | 64,600 | 65,800 | 36 | 131.60 |
| 2007-10-12 | 65,900 | 66,000 | 65,100 | 66,000 | 11 | 132 |
| 2007-10-11 | 65,200 | 65,900 | 64,800 | 65,900 | 15 | 131.80 |
| 2007-10-10 | 65,000 | 65,600 | 65,000 | 65,600 | 22 | 131.20 |
| 2007-10-09 | 64,200 | 64,600 | 63,500 | 64,500 | 21 | 129 |
| 2007-10-05 | 63,900 | 64,600 | 63,900 | 64,100 | 12 | 128.20 |
| 2007-10-04 | 63,800 | 63,800 | 63,400 | 63,500 | 9 | 127 |
| 2007-10-03 | 63,300 | 63,500 | 63,100 | 63,400 | 31 | 126.80 |
| 2007-10-02 | 64,000 | 64,000 | 63,200 | 63,300 | 32 | 126.60 |
| 2007-10-01 | 64,300 | 64,300 | 64,100 | 64,100 | 9 | 128.20 |
| 2007-09-28 | 64,500 | 64,700 | 64,200 | 64,500 | 11 | 129 |
| 2007-09-27 | 63,100 | 63,500 | 63,100 | 63,500 | 23 | 127 |
| 2007-09-26 | 64,100 | 64,600 | 63,000 | 63,500 | 58 | 127 |
| 2007-09-25 | 67,000 | 67,000 | 65,000 | 65,000 | 109 | 130 |
| 2007-09-21 | 67,900 | 69,000 | 67,800 | 67,800 | 104 | 135.60 |
| 2007-09-20 | 68,500 | 69,500 | 67,800 | 68,500 | 75 | 137 |
| 2007-09-19 | 68,600 | 68,700 | 67,900 | 68,400 | 111 | 136.80 |
| 2007-09-18 | 69,000 | 69,000 | 68,100 | 68,100 | 65 | 136.20 |
| 2007-09-14 | 67,800 | 68,200 | 67,800 | 68,100 | 38 | 136.20 |
| 2007-09-13 | 69,000 | 69,500 | 67,600 | 68,000 | 117 | 136 |
| 2007-09-12 | 68,700 | 69,000 | 68,500 | 69,000 | 81 | 138 |
| 2007-09-11 | 69,100 | 69,100 | 68,600 | 69,000 | 18 | 138 |
| 2007-09-10 | 69,800 | 69,800 | 69,000 | 69,700 | 30 | 139.40 |
| 2007-09-07 | 70,600 | 70,600 | 70,000 | 70,000 | 10 | 140 |
| 2007-09-06 | 70,000 | 70,100 | 69,800 | 70,000 | 30 | 140 |
| 2007-09-05 | 70,000 | 71,000 | 70,000 | 70,800 | 36 | 141.60 |
| 2007-09-04 | 69,800 | 70,400 | 69,600 | 69,700 | 39 | 139.40 |
| 2007-09-03 | 69,400 | 70,000 | 69,400 | 69,600 | 7 | 139.20 |
| 2007-08-31 | 70,000 | 70,000 | 68,600 | 70,000 | 22 | 140 |
| 2007-08-30 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 139.80 |
| 2007-08-29 | 69,500 | 69,700 | 69,200 | 69,700 | 10 | 139.40 |
| 2007-08-28 | 69,800 | 69,800 | 69,800 | 69,800 | 4 | 139.60 |
| 2007-08-27 | 69,900 | 69,900 | 69,000 | 69,800 | 44 | 139.60 |
| 2007-08-24 | 69,700 | 69,800 | 69,000 | 69,800 | 22 | 139.60 |
| 2007-08-23 | 69,100 | 69,600 | 69,000 | 69,600 | 10 | 139.20 |
| 2007-08-22 | 69,200 | 69,200 | 68,800 | 69,100 | 24 | 138.20 |
| 2007-08-21 | 68,600 | 69,100 | 68,500 | 69,100 | 35 | 138.20 |
| 2007-08-20 | 68,300 | 68,400 | 68,000 | 68,300 | 40 | 136.60 |
| 2007-08-17 | 68,800 | 68,800 | 68,000 | 68,800 | 88 | 137.60 |
| 2007-08-16 | 68,800 | 69,900 | 68,800 | 68,800 | 51 | 137.60 |
| 2007-08-15 | 71,300 | 71,300 | 69,600 | 70,400 | 48 | 140.80 |
| 2007-08-14 | 70,800 | 71,200 | 70,300 | 70,300 | 45 | 140.60 |
| 2007-08-13 | 70,400 | 70,500 | 70,200 | 70,200 | 13 | 140.40 |
| 2007-08-10 | 69,700 | 70,900 | 69,700 | 70,900 | 25 | 141.80 |
| 2007-08-09 | 70,300 | 70,300 | 70,100 | 70,300 | 8 | 140.60 |
| 2007-08-08 | 70,700 | 70,900 | 70,400 | 70,800 | 22 | 141.60 |
| 2007-08-07 | 70,300 | 70,800 | 70,300 | 70,800 | 8 | 141.60 |
| 2007-08-06 | 70,300 | 70,300 | 69,900 | 69,900 | 35 | 139.80 |
| 2007-08-03 | 70,800 | 70,800 | 70,300 | 70,300 | 17 | 140.60 |
| 2007-08-02 | 70,600 | 70,600 | 70,300 | 70,300 | 11 | 140.60 |
| 2007-08-01 | 70,700 | 70,800 | 70,500 | 70,500 | 7 | 141 |
| 2007-07-31 | 70,800 | 71,000 | 70,700 | 70,700 | 7 | 141.40 |
| 2007-07-30 | 70,500 | 70,700 | 70,300 | 70,700 | 32 | 141.40 |
| 2007-07-27 | 70,500 | 71,000 | 70,400 | 70,500 | 18 | 141 |
| 2007-07-26 | 70,900 | 70,900 | 70,500 | 70,500 | 6 | 141 |
| 2007-07-25 | 71,900 | 71,900 | 70,300 | 70,600 | 62 | 141.20 |
| 2007-07-24 | 70,500 | 70,500 | 70,100 | 70,400 | 7 | 140.80 |
| 2007-07-23 | 71,500 | 71,500 | 70,000 | 70,300 | 28 | 140.60 |
| 2007-07-20 | 70,200 | 70,800 | 70,200 | 70,800 | 9 | 141.60 |
| 2007-07-19 | 70,400 | 71,000 | 70,200 | 70,200 | 44 | 140.40 |
| 2007-07-18 | 70,700 | 70,700 | 70,300 | 70,700 | 27 | 141.40 |
| 2007-07-17 | 72,000 | 72,000 | 70,800 | 70,800 | 19 | 141.60 |
| 2007-07-13 | 71,000 | 71,000 | 70,500 | 70,500 | 8 | 141 |
| 2007-07-12 | 70,500 | 70,500 | 70,300 | 70,400 | 22 | 140.80 |
| 2007-07-11 | 70,400 | 71,100 | 70,400 | 71,100 | 14 | 142.20 |
| 2007-07-10 | 71,300 | 71,400 | 70,000 | 70,200 | 50 | 140.40 |
| 2007-07-09 | 70,800 | 71,400 | 70,800 | 71,100 | 8 | 142.20 |
| 2007-07-06 | 71,700 | 71,700 | 70,700 | 70,700 | 36 | 141.40 |
| 2007-07-05 | 71,200 | 71,700 | 71,100 | 71,300 | 7 | 142.60 |
| 2007-07-04 | 72,100 | 72,200 | 71,000 | 71,000 | 19 | 142 |
| 2007-07-03 | 70,200 | 71,100 | 70,100 | 71,100 | 18 | 142.20 |
| 2007-07-02 | 70,900 | 71,600 | 70,000 | 70,000 | 17 | 140 |
| 2007-06-29 | 70,000 | 70,500 | 70,000 | 70,500 | 8 | 141 |
| 2007-06-28 | 70,200 | 70,500 | 70,000 | 70,000 | 9 | 140 |
| 2007-06-27 | 70,000 | 70,000 | 70,000 | 70,000 | 16 | 140 |
| 2007-06-26 | 70,600 | 71,900 | 70,600 | 70,800 | 16 | 141.60 |
| 2007-06-25 | 73,000 | 73,000 | 70,800 | 71,200 | 80 | 142.40 |
| 2007-06-22 | 69,900 | 69,900 | 69,500 | 69,600 | 10 | 139.20 |
| 2007-06-21 | 70,000 | 70,000 | 69,700 | 69,900 | 16 | 139.80 |
| 2007-06-20 | 69,500 | 70,000 | 69,500 | 69,600 | 22 | 139.20 |
| 2007-06-19 | 69,500 | 69,800 | 69,500 | 69,500 | 20 | 139 |
| 2007-06-18 | 69,700 | 69,900 | 69,500 | 69,900 | 16 | 139.80 |
| 2007-06-15 | 69,500 | 69,500 | 68,800 | 69,500 | 31 | 139 |
| 2007-06-14 | 68,400 | 69,100 | 68,400 | 69,100 | 6 | 138.20 |
| 2007-06-13 | 68,800 | 69,000 | 68,300 | 69,000 | 32 | 138 |
| 2007-06-12 | 68,500 | 68,800 | 68,400 | 68,400 | 11 | 136.80 |
| 2007-06-11 | 68,900 | 69,000 | 68,500 | 68,500 | 11 | 137 |
| 2007-06-08 | 68,500 | 68,500 | 68,300 | 68,300 | 9 | 136.60 |
| 2007-06-07 | 68,300 | 68,500 | 68,200 | 68,300 | 25 | 136.60 |
| 2007-06-06 | 68,600 | 68,600 | 68,200 | 68,200 | 5 | 136.40 |
| 2007-06-05 | 68,500 | 68,600 | 68,300 | 68,300 | 68 | 136.60 |
| 2007-06-04 | 68,800 | 69,900 | 68,300 | 69,900 | 30 | 139.80 |
| 2007-06-01 | 68,400 | 68,800 | 68,400 | 68,500 | 10 | 137 |
| 2007-05-31 | 68,600 | 68,700 | 68,200 | 68,700 | 9 | 137.40 |
| 2007-05-30 | 68,300 | 68,600 | 68,300 | 68,600 | 5 | 137.20 |
| 2007-05-29 | 68,500 | 68,500 | 68,000 | 68,500 | 35 | 137 |
| 2007-05-28 | 68,400 | 68,500 | 68,000 | 68,500 | 20 | 137 |
| 2007-05-25 | 69,200 | 69,200 | 68,300 | 68,300 | 42 | 136.60 |
| 2007-05-24 | 68,500 | 69,200 | 68,000 | 69,200 | 30 | 138.40 |
| 2007-05-23 | 68,100 | 68,300 | 67,700 | 68,300 | 129 | 136.60 |
| 2007-05-22 | 67,800 | 67,900 | 67,800 | 67,900 | 8 | 135.80 |
| 2007-05-21 | 68,500 | 68,600 | 68,000 | 68,000 | 42 | 136 |
| 2007-05-18 | 68,300 | 69,100 | 68,000 | 68,000 | 44 | 136 |
| 2007-05-17 | 68,700 | 68,700 | 68,500 | 68,500 | 5 | 137 |
| 2007-05-16 | 69,600 | 69,700 | 68,600 | 69,700 | 13 | 139.40 |
| 2007-05-15 | 69,800 | 69,800 | 69,600 | 69,600 | 13 | 139.20 |
| 2007-05-14 | 68,500 | 68,900 | 68,000 | 68,900 | 31 | 137.80 |
| 2007-05-11 | 68,500 | 68,900 | 68,300 | 68,500 | 25 | 137 |
| 2007-05-10 | 69,400 | 69,400 | 69,400 | 69,400 | 5 | 138.80 |
| 2007-05-09 | 69,200 | 70,000 | 69,100 | 69,900 | 11 | 139.80 |
| 2007-05-08 | 69,200 | 69,800 | 69,100 | 69,800 | 39 | 139.60 |
| 2007-05-07 | 69,400 | 69,400 | 68,300 | 69,100 | 21 | 138.20 |
| 2007-05-02 | 69,400 | 69,400 | 69,400 | 69,400 | 58 | 138.80 |
| 2007-05-01 | 68,200 | 69,600 | 68,200 | 69,500 | 10 | 139 |
| 2007-04-27 | 68,800 | 69,000 | 68,100 | 69,000 | 46 | 138 |
| 2007-04-26 | 68,100 | 68,700 | 68,100 | 68,700 | 7 | 137.40 |
| 2007-04-25 | 69,800 | 69,800 | 68,000 | 68,800 | 53 | 137.60 |
| 2007-04-24 | 68,800 | 68,800 | 68,100 | 68,700 | 12 | 137.40 |
| 2007-04-23 | 68,900 | 68,900 | 68,000 | 68,800 | 23 | 137.60 |
| 2007-04-20 | 69,900 | 70,000 | 68,000 | 69,000 | 28 | 138 |
| 2007-04-19 | 69,300 | 69,400 | 69,000 | 69,400 | 14 | 138.80 |
| 2007-04-18 | 70,000 | 70,000 | 69,200 | 69,200 | 6 | 138.40 |
| 2007-04-17 | 69,200 | 69,500 | 69,200 | 69,200 | 9 | 138.40 |
| 2007-04-16 | 70,400 | 70,400 | 69,500 | 69,500 | 19 | 139 |
| 2007-04-13 | 69,300 | 69,400 | 69,300 | 69,400 | 21 | 138.80 |
| 2007-04-12 | 69,800 | 69,800 | 69,600 | 69,600 | 6 | 139.20 |
| 2007-04-11 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 140 |
| 2007-04-10 | 70,000 | 70,000 | 69,900 | 70,000 | 14 | 140 |
| 2007-04-09 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 140 |
| 2007-04-06 | 70,500 | 70,500 | 69,600 | 69,600 | 10 | 139.20 |
| 2007-04-05 | 69,500 | 69,600 | 69,200 | 69,600 | 12 | 139.20 |
| 2007-04-04 | 69,200 | 69,500 | 69,200 | 69,500 | 13 | 139 |
| 2007-04-03 | 69,400 | 69,600 | 69,400 | 69,600 | 2 | 139.20 |
| 2007-04-02 | 69,700 | 69,700 | 69,300 | 69,300 | 10 | 138.60 |
| 2007-03-30 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 139.60 |
| 2007-03-29 | 69,500 | 69,700 | 69,500 | 69,500 | 7 | 139 |
| 2007-03-28 | 70,200 | 70,600 | 68,500 | 68,500 | 47 | 137 |
| 2007-03-27 | 70,100 | 70,500 | 70,100 | 70,100 | 22 | 140.20 |
| 2007-03-26 | 72,700 | 72,800 | 72,000 | 72,000 | 93 | 144 |
| 2007-03-23 | 71,800 | 72,000 | 71,200 | 72,000 | 30 | 144 |
| 2007-03-22 | 72,200 | 72,200 | 71,600 | 71,800 | 22 | 143.60 |
| 2007-03-20 | 71,200 | 71,500 | 71,100 | 71,500 | 37 | 143 |
| 2007-03-19 | 71,100 | 71,200 | 71,000 | 71,000 | 10 | 142 |
| 2007-03-16 | 72,000 | 72,000 | 70,800 | 70,900 | 13 | 141.80 |
| 2007-03-15 | 72,200 | 72,200 | 71,100 | 71,200 | 24 | 142.40 |
| 2007-03-14 | 71,600 | 71,600 | 71,000 | 71,000 | 10 | 142 |
| 2007-03-13 | 72,000 | 72,200 | 72,000 | 72,000 | 21 | 144 |
| 2007-03-12 | 71,200 | 71,400 | 71,000 | 71,100 | 22 | 142.20 |
| 2007-03-09 | 71,400 | 71,500 | 70,800 | 71,000 | 15 | 142 |
| 2007-03-08 | 71,100 | 71,200 | 70,300 | 70,900 | 36 | 141.80 |
| 2007-03-07 | 70,700 | 71,000 | 70,500 | 71,000 | 21 | 142 |
| 2007-03-06 | 70,900 | 70,900 | 70,000 | 70,900 | 25 | 141.80 |
| 2007-03-05 | 72,000 | 72,000 | 70,300 | 70,500 | 34 | 141 |
| 2007-03-02 | 72,200 | 72,700 | 72,200 | 72,300 | 20 | 144.60 |
| 2007-03-01 | 73,000 | 73,000 | 72,000 | 72,700 | 11 | 145.40 |
| 2007-02-28 | 71,000 | 72,000 | 69,000 | 72,000 | 129 | 144 |
| 2007-02-27 | 73,600 | 73,600 | 72,800 | 72,800 | 8 | 145.60 |
| 2007-02-26 | 74,900 | 74,900 | 72,800 | 72,800 | 68 | 145.60 |
| 2007-02-23 | 72,100 | 73,500 | 72,100 | 73,500 | 21 | 147 |
| 2007-02-22 | 73,000 | 73,500 | 72,600 | 72,600 | 7 | 145.20 |
| 2007-02-21 | 73,900 | 73,900 | 72,300 | 72,300 | 16 | 144.60 |
| 2007-02-20 | 73,000 | 73,400 | 72,300 | 73,400 | 21 | 146.80 |
| 2007-02-19 | 71,800 | 72,300 | 71,700 | 72,300 | 25 | 144.60 |
| 2007-02-16 | 72,500 | 72,500 | 71,500 | 71,800 | 10 | 143.60 |
| 2007-02-15 | 72,900 | 72,900 | 72,000 | 72,500 | 18 | 145 |
| 2007-02-14 | 71,900 | 72,000 | 71,100 | 72,000 | 34 | 144 |
| 2007-02-13 | 73,000 | 73,000 | 71,000 | 72,000 | 53 | 144 |
| 2007-02-09 | 72,900 | 72,900 | 72,000 | 72,000 | 44 | 144 |
| 2007-02-08 | 73,800 | 74,000 | 73,400 | 73,400 | 19 | 146.80 |
| 2007-02-07 | 73,300 | 73,500 | 73,000 | 73,400 | 41 | 146.80 |
| 2007-02-06 | 73,600 | 74,200 | 72,700 | 72,700 | 5 | 145.40 |
| 2007-02-05 | 72,500 | 73,600 | 72,500 | 73,600 | 10 | 147.20 |
| 2007-02-02 | 72,100 | 73,100 | 72,100 | 72,400 | 19 | 144.80 |
| 2007-02-01 | 73,100 | 74,100 | 71,300 | 72,500 | 40 | 145 |
| 2007-01-31 | 74,100 | 74,800 | 73,000 | 73,100 | 41 | 146.20 |
| 2007-01-30 | 74,300 | 75,000 | 74,000 | 74,000 | 80 | 148 |
| 2007-01-29 | 74,000 | 74,200 | 73,200 | 74,200 | 23 | 148.40 |
| 2007-01-26 | 73,200 | 73,900 | 72,800 | 72,800 | 18 | 145.60 |
| 2007-01-25 | 74,000 | 74,000 | 72,900 | 73,900 | 58 | 147.80 |
| 2007-01-24 | 73,700 | 73,800 | 72,400 | 72,500 | 27 | 145 |
| 2007-01-23 | 73,100 | 73,300 | 73,000 | 73,200 | 15 | 146.40 |
| 2007-01-22 | 73,600 | 73,600 | 72,400 | 73,100 | 36 | 146.20 |
| 2007-01-19 | 71,400 | 72,800 | 71,200 | 71,600 | 50 | 143.20 |
| 2007-01-18 | 71,000 | 71,500 | 71,000 | 71,300 | 34 | 142.60 |
| 2007-01-17 | 70,900 | 70,900 | 70,500 | 70,700 | 25 | 141.40 |
| 2007-01-16 | 70,500 | 70,700 | 70,500 | 70,500 | 19 | 141 |
| 2007-01-15 | 70,800 | 70,900 | 70,000 | 70,500 | 44 | 141 |
| 2007-01-12 | 70,100 | 70,400 | 70,000 | 70,200 | 32 | 140.40 |
| 2007-01-11 | 69,800 | 70,300 | 69,600 | 70,300 | 40 | 140.60 |
| 2007-01-10 | 69,800 | 69,800 | 69,300 | 69,600 | 30 | 139.20 |
| 2007-01-09 | 69,500 | 70,400 | 69,400 | 69,800 | 31 | 139.60 |
| 2007-01-05 | 69,800 | 69,900 | 69,200 | 69,700 | 29 | 139.40 |
| 2007-01-04 | 69,600 | 69,800 | 69,600 | 69,800 | 6 | 139.60 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→100株 [2005-03-28]1株→5株