7516 コーナン商事(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 | 1,908 | 1,926 | 1,886 | 1,919 | 124,400 | 1,919 |
| 2007-12-27 | 1,972 | 1,972 | 1,920 | 1,921 | 196,300 | 1,921 |
| 2007-12-26 | 1,951 | 1,972 | 1,942 | 1,972 | 190,500 | 1,972 |
| 2007-12-25 | 1,959 | 1,960 | 1,924 | 1,941 | 117,500 | 1,941 |
| 2007-12-21 | 1,970 | 1,970 | 1,917 | 1,959 | 140,200 | 1,959 |
| 2007-12-20 | 1,941 | 1,975 | 1,920 | 1,970 | 318,900 | 1,970 |
| 2007-12-19 | 1,918 | 1,980 | 1,918 | 1,940 | 254,400 | 1,940 |
| 2007-12-18 | 1,881 | 1,970 | 1,866 | 1,948 | 276,500 | 1,948 |
| 2007-12-17 | 1,991 | 1,991 | 1,835 | 1,851 | 427,200 | 1,851 |
| 2007-12-14 | 2,025 | 2,030 | 1,992 | 1,999 | 240,000 | 1,999 |
| 2007-12-13 | 2,010 | 2,020 | 1,996 | 2,000 | 131,800 | 2,000 |
| 2007-12-12 | 1,990 | 2,030 | 1,984 | 2,030 | 196,900 | 2,030 |
| 2007-12-11 | 1,987 | 2,030 | 1,987 | 2,000 | 256,100 | 2,000 |
| 2007-12-10 | 1,983 | 2,010 | 1,963 | 1,986 | 308,900 | 1,986 |
| 2007-12-07 | 1,972 | 1,987 | 1,952 | 1,980 | 226,300 | 1,980 |
| 2007-12-06 | 1,960 | 1,984 | 1,932 | 1,950 | 239,500 | 1,950 |
| 2007-12-05 | 1,910 | 1,962 | 1,897 | 1,960 | 415,700 | 1,960 |
| 2007-12-04 | 1,868 | 1,913 | 1,860 | 1,899 | 441,000 | 1,899 |
| 2007-12-03 | 1,843 | 1,875 | 1,839 | 1,857 | 201,800 | 1,857 |
| 2007-11-30 | 1,828 | 1,852 | 1,803 | 1,823 | 346,900 | 1,823 |
| 2007-11-29 | 1,839 | 1,868 | 1,834 | 1,861 | 323,600 | 1,861 |
| 2007-11-28 | 1,800 | 1,828 | 1,782 | 1,828 | 291,800 | 1,828 |
| 2007-11-27 | 1,758 | 1,804 | 1,744 | 1,800 | 285,400 | 1,800 |
| 2007-11-26 | 1,794 | 1,813 | 1,767 | 1,788 | 298,300 | 1,788 |
| 2007-11-22 | 1,781 | 1,816 | 1,770 | 1,816 | 152,100 | 1,816 |
| 2007-11-21 | 1,822 | 1,832 | 1,800 | 1,811 | 184,000 | 1,811 |
| 2007-11-20 | 1,800 | 1,850 | 1,792 | 1,848 | 249,000 | 1,848 |
| 2007-11-19 | 1,814 | 1,847 | 1,812 | 1,830 | 211,700 | 1,830 |
| 2007-11-16 | 1,814 | 1,841 | 1,751 | 1,836 | 215,500 | 1,836 |
| 2007-11-15 | 1,815 | 1,843 | 1,808 | 1,841 | 340,000 | 1,841 |
| 2007-11-14 | 1,790 | 1,820 | 1,770 | 1,815 | 366,400 | 1,815 |
| 2007-11-13 | 1,722 | 1,772 | 1,721 | 1,764 | 228,600 | 1,764 |
| 2007-11-12 | 1,740 | 1,748 | 1,718 | 1,729 | 168,800 | 1,729 |
| 2007-11-09 | 1,800 | 1,804 | 1,762 | 1,765 | 169,400 | 1,765 |
| 2007-11-08 | 1,771 | 1,801 | 1,770 | 1,784 | 198,600 | 1,784 |
| 2007-11-07 | 1,810 | 1,827 | 1,787 | 1,795 | 371,700 | 1,795 |
| 2007-11-06 | 1,782 | 1,800 | 1,751 | 1,756 | 270,300 | 1,756 |
| 2007-11-05 | 1,821 | 1,842 | 1,782 | 1,787 | 193,800 | 1,787 |
| 2007-11-02 | 1,831 | 1,858 | 1,822 | 1,846 | 149,700 | 1,846 |
| 2007-11-01 | 1,862 | 1,864 | 1,842 | 1,859 | 160,100 | 1,859 |
| 2007-10-31 | 1,845 | 1,864 | 1,816 | 1,864 | 224,100 | 1,864 |
| 2007-10-30 | 1,813 | 1,849 | 1,809 | 1,844 | 246,900 | 1,844 |
| 2007-10-29 | 1,841 | 1,849 | 1,803 | 1,812 | 186,100 | 1,812 |
| 2007-10-26 | 1,832 | 1,852 | 1,830 | 1,849 | 121,000 | 1,849 |
| 2007-10-25 | 1,825 | 1,860 | 1,825 | 1,851 | 233,900 | 1,851 |
| 2007-10-24 | 1,829 | 1,861 | 1,815 | 1,855 | 376,500 | 1,855 |
| 2007-10-23 | 1,789 | 1,843 | 1,786 | 1,828 | 331,800 | 1,828 |
| 2007-10-22 | 1,705 | 1,804 | 1,700 | 1,789 | 269,600 | 1,789 |
| 2007-10-19 | 1,785 | 1,786 | 1,743 | 1,747 | 172,500 | 1,747 |
| 2007-10-18 | 1,810 | 1,817 | 1,773 | 1,791 | 174,300 | 1,791 |
| 2007-10-17 | 1,791 | 1,820 | 1,775 | 1,782 | 198,000 | 1,782 |
| 2007-10-16 | 1,800 | 1,845 | 1,765 | 1,817 | 313,600 | 1,817 |
| 2007-10-15 | 1,843 | 1,850 | 1,775 | 1,796 | 231,900 | 1,796 |
| 2007-10-12 | 1,824 | 1,860 | 1,810 | 1,846 | 475,000 | 1,846 |
| 2007-10-11 | 1,757 | 1,820 | 1,755 | 1,810 | 466,300 | 1,810 |
| 2007-10-10 | 1,749 | 1,790 | 1,748 | 1,776 | 480,800 | 1,776 |
| 2007-10-09 | 1,735 | 1,780 | 1,712 | 1,731 | 599,000 | 1,731 |
| 2007-10-05 | 1,697 | 1,784 | 1,695 | 1,739 | 1,542,100 | 1,739 |
| 2007-10-04 | 1,557 | 1,557 | 1,510 | 1,517 | 222,300 | 1,517 |
| 2007-10-03 | 1,477 | 1,559 | 1,466 | 1,559 | 478,700 | 1,559 |
| 2007-10-02 | 1,466 | 1,477 | 1,439 | 1,457 | 190,800 | 1,457 |
| 2007-10-01 | 1,457 | 1,491 | 1,439 | 1,453 | 221,600 | 1,453 |
| 2007-09-28 | 1,532 | 1,543 | 1,448 | 1,454 | 333,900 | 1,454 |
| 2007-09-27 | 1,545 | 1,559 | 1,518 | 1,530 | 209,500 | 1,530 |
| 2007-09-26 | 1,489 | 1,562 | 1,489 | 1,546 | 330,500 | 1,546 |
| 2007-09-25 | 1,528 | 1,528 | 1,455 | 1,485 | 164,600 | 1,485 |
| 2007-09-21 | 1,487 | 1,502 | 1,450 | 1,489 | 207,100 | 1,489 |
| 2007-09-20 | 1,618 | 1,618 | 1,454 | 1,480 | 601,600 | 1,480 |
| 2007-09-19 | 1,601 | 1,633 | 1,591 | 1,608 | 167,900 | 1,608 |
| 2007-09-18 | 1,661 | 1,662 | 1,547 | 1,563 | 328,000 | 1,563 |
| 2007-09-14 | 1,666 | 1,684 | 1,652 | 1,669 | 121,100 | 1,669 |
| 2007-09-13 | 1,698 | 1,725 | 1,666 | 1,671 | 270,500 | 1,671 |
| 2007-09-12 | 1,699 | 1,734 | 1,690 | 1,699 | 202,500 | 1,699 |
| 2007-09-11 | 1,686 | 1,695 | 1,662 | 1,690 | 112,600 | 1,690 |
| 2007-09-10 | 1,659 | 1,712 | 1,659 | 1,688 | 431,400 | 1,688 |
| 2007-09-07 | 1,674 | 1,693 | 1,656 | 1,689 | 129,300 | 1,689 |
| 2007-09-06 | 1,667 | 1,683 | 1,641 | 1,678 | 290,200 | 1,678 |
| 2007-09-05 | 1,675 | 1,697 | 1,672 | 1,674 | 282,400 | 1,674 |
| 2007-09-04 | 1,681 | 1,690 | 1,666 | 1,687 | 76,000 | 1,687 |
| 2007-09-03 | 1,671 | 1,693 | 1,670 | 1,680 | 128,700 | 1,680 |
| 2007-08-31 | 1,669 | 1,684 | 1,660 | 1,684 | 139,800 | 1,684 |
| 2007-08-30 | 1,649 | 1,675 | 1,631 | 1,674 | 237,400 | 1,674 |
| 2007-08-29 | 1,600 | 1,636 | 1,565 | 1,626 | 179,300 | 1,626 |
| 2007-08-28 | 1,555 | 1,629 | 1,551 | 1,623 | 296,000 | 1,623 |
| 2007-08-27 | 1,574 | 1,583 | 1,560 | 1,564 | 102,600 | 1,564 |
| 2007-08-24 | 1,565 | 1,582 | 1,559 | 1,573 | 149,900 | 1,573 |
| 2007-08-23 | 1,521 | 1,565 | 1,521 | 1,565 | 132,000 | 1,565 |
| 2007-08-22 | 1,510 | 1,545 | 1,510 | 1,520 | 76,900 | 1,520 |
| 2007-08-21 | 1,483 | 1,543 | 1,483 | 1,528 | 272,500 | 1,528 |
| 2007-08-20 | 1,500 | 1,507 | 1,480 | 1,488 | 238,700 | 1,488 |
| 2007-08-17 | 1,550 | 1,550 | 1,420 | 1,426 | 335,300 | 1,426 |
| 2007-08-16 | 1,549 | 1,549 | 1,480 | 1,531 | 255,900 | 1,531 |
| 2007-08-15 | 1,600 | 1,600 | 1,521 | 1,568 | 249,200 | 1,568 |
| 2007-08-14 | 1,623 | 1,623 | 1,563 | 1,589 | 234,200 | 1,589 |
| 2007-08-13 | 1,570 | 1,650 | 1,545 | 1,619 | 634,700 | 1,619 |
| 2007-08-10 | 1,540 | 1,540 | 1,411 | 1,450 | 519,100 | 1,450 |
| 2007-08-09 | 1,688 | 1,694 | 1,543 | 1,550 | 745,900 | 1,550 |
| 2007-08-08 | 1,695 | 1,695 | 1,640 | 1,658 | 369,200 | 1,658 |
| 2007-08-07 | 1,680 | 1,693 | 1,668 | 1,674 | 218,000 | 1,674 |
| 2007-08-06 | 1,615 | 1,670 | 1,612 | 1,666 | 322,300 | 1,666 |
| 2007-08-03 | 1,611 | 1,630 | 1,598 | 1,620 | 345,300 | 1,620 |
| 2007-08-02 | 1,620 | 1,629 | 1,594 | 1,610 | 219,800 | 1,610 |
| 2007-08-01 | 1,616 | 1,642 | 1,606 | 1,607 | 217,300 | 1,607 |
| 2007-07-31 | 1,550 | 1,665 | 1,549 | 1,643 | 442,000 | 1,643 |
| 2007-07-30 | 1,525 | 1,566 | 1,521 | 1,556 | 463,000 | 1,556 |
| 2007-07-27 | 1,600 | 1,635 | 1,600 | 1,615 | 183,900 | 1,615 |
| 2007-07-26 | 1,620 | 1,657 | 1,620 | 1,644 | 350,000 | 1,644 |
| 2007-07-25 | 1,561 | 1,643 | 1,540 | 1,634 | 328,100 | 1,634 |
| 2007-07-24 | 1,615 | 1,630 | 1,580 | 1,584 | 250,700 | 1,584 |
| 2007-07-23 | 1,587 | 1,613 | 1,579 | 1,611 | 307,600 | 1,611 |
| 2007-07-20 | 1,564 | 1,589 | 1,545 | 1,579 | 212,300 | 1,579 |
| 2007-07-19 | 1,560 | 1,562 | 1,534 | 1,539 | 127,300 | 1,539 |
| 2007-07-18 | 1,552 | 1,566 | 1,528 | 1,531 | 197,600 | 1,531 |
| 2007-07-17 | 1,543 | 1,570 | 1,535 | 1,566 | 310,700 | 1,566 |
| 2007-07-13 | 1,597 | 1,597 | 1,520 | 1,528 | 371,600 | 1,528 |
| 2007-07-12 | 1,611 | 1,646 | 1,590 | 1,596 | 365,200 | 1,596 |
| 2007-07-11 | 1,579 | 1,595 | 1,571 | 1,587 | 301,400 | 1,587 |
| 2007-07-10 | 1,582 | 1,584 | 1,570 | 1,578 | 103,000 | 1,578 |
| 2007-07-09 | 1,590 | 1,590 | 1,570 | 1,581 | 122,100 | 1,581 |
| 2007-07-06 | 1,574 | 1,584 | 1,561 | 1,568 | 109,000 | 1,568 |
| 2007-07-05 | 1,580 | 1,592 | 1,576 | 1,586 | 129,700 | 1,586 |
| 2007-07-04 | 1,578 | 1,598 | 1,576 | 1,576 | 204,600 | 1,576 |
| 2007-07-03 | 1,587 | 1,597 | 1,564 | 1,568 | 124,800 | 1,568 |
| 2007-07-02 | 1,598 | 1,600 | 1,581 | 1,586 | 89,700 | 1,586 |
| 2007-06-29 | 1,569 | 1,598 | 1,566 | 1,598 | 251,200 | 1,598 |
| 2007-06-28 | 1,545 | 1,570 | 1,532 | 1,567 | 159,600 | 1,567 |
| 2007-06-27 | 1,568 | 1,568 | 1,533 | 1,552 | 196,100 | 1,552 |
| 2007-06-26 | 1,501 | 1,567 | 1,495 | 1,564 | 368,900 | 1,564 |
| 2007-06-25 | 1,534 | 1,542 | 1,506 | 1,507 | 136,000 | 1,507 |
| 2007-06-22 | 1,532 | 1,539 | 1,516 | 1,536 | 170,600 | 1,536 |
| 2007-06-21 | 1,508 | 1,533 | 1,508 | 1,532 | 195,900 | 1,532 |
| 2007-06-20 | 1,524 | 1,525 | 1,498 | 1,524 | 151,900 | 1,524 |
| 2007-06-19 | 1,510 | 1,524 | 1,504 | 1,505 | 177,900 | 1,505 |
| 2007-06-18 | 1,507 | 1,515 | 1,494 | 1,511 | 109,600 | 1,511 |
| 2007-06-15 | 1,475 | 1,514 | 1,475 | 1,512 | 151,400 | 1,512 |
| 2007-06-14 | 1,468 | 1,492 | 1,461 | 1,478 | 112,700 | 1,478 |
| 2007-06-13 | 1,474 | 1,478 | 1,465 | 1,473 | 63,600 | 1,473 |
| 2007-06-12 | 1,490 | 1,490 | 1,460 | 1,481 | 262,600 | 1,481 |
| 2007-06-11 | 1,490 | 1,498 | 1,456 | 1,464 | 206,000 | 1,464 |
| 2007-06-08 | 1,516 | 1,516 | 1,469 | 1,478 | 161,900 | 1,478 |
| 2007-06-07 | 1,501 | 1,519 | 1,485 | 1,516 | 251,100 | 1,516 |
| 2007-06-06 | 1,469 | 1,509 | 1,469 | 1,503 | 216,700 | 1,503 |
| 2007-06-05 | 1,485 | 1,494 | 1,476 | 1,481 | 106,500 | 1,481 |
| 2007-06-04 | 1,506 | 1,523 | 1,494 | 1,495 | 109,000 | 1,495 |
| 2007-06-01 | 1,494 | 1,518 | 1,487 | 1,506 | 156,500 | 1,506 |
| 2007-05-31 | 1,495 | 1,507 | 1,483 | 1,488 | 75,800 | 1,488 |
| 2007-05-30 | 1,475 | 1,510 | 1,475 | 1,495 | 180,900 | 1,495 |
| 2007-05-29 | 1,491 | 1,495 | 1,466 | 1,493 | 115,100 | 1,493 |
| 2007-05-28 | 1,471 | 1,515 | 1,471 | 1,495 | 136,700 | 1,495 |
| 2007-05-25 | 1,505 | 1,506 | 1,464 | 1,486 | 138,100 | 1,486 |
| 2007-05-24 | 1,548 | 1,548 | 1,497 | 1,513 | 159,400 | 1,513 |
| 2007-05-23 | 1,519 | 1,559 | 1,519 | 1,550 | 262,800 | 1,550 |
| 2007-05-22 | 1,495 | 1,517 | 1,475 | 1,517 | 278,100 | 1,517 |
| 2007-05-21 | 1,485 | 1,498 | 1,477 | 1,496 | 350,800 | 1,496 |
| 2007-05-18 | 1,372 | 1,444 | 1,372 | 1,425 | 393,300 | 1,425 |
| 2007-05-17 | 1,423 | 1,449 | 1,367 | 1,372 | 409,000 | 1,372 |
| 2007-05-16 | 1,473 | 1,483 | 1,435 | 1,443 | 307,700 | 1,443 |
| 2007-05-15 | 1,501 | 1,504 | 1,483 | 1,484 | 221,200 | 1,484 |
| 2007-05-14 | 1,498 | 1,535 | 1,476 | 1,510 | 327,900 | 1,510 |
| 2007-05-11 | 1,483 | 1,498 | 1,474 | 1,490 | 171,900 | 1,490 |
| 2007-05-10 | 1,498 | 1,512 | 1,485 | 1,510 | 259,800 | 1,510 |
| 2007-05-09 | 1,500 | 1,504 | 1,471 | 1,498 | 157,600 | 1,498 |
| 2007-05-08 | 1,496 | 1,530 | 1,496 | 1,510 | 121,300 | 1,510 |
| 2007-05-07 | 1,489 | 1,515 | 1,481 | 1,512 | 202,000 | 1,512 |
| 2007-05-02 | 1,464 | 1,485 | 1,457 | 1,485 | 141,400 | 1,485 |
| 2007-05-01 | 1,480 | 1,483 | 1,457 | 1,470 | 179,100 | 1,470 |
| 2007-04-27 | 1,440 | 1,491 | 1,429 | 1,483 | 286,000 | 1,483 |
| 2007-04-26 | 1,405 | 1,446 | 1,405 | 1,446 | 284,600 | 1,446 |
| 2007-04-25 | 1,399 | 1,444 | 1,382 | 1,440 | 278,800 | 1,440 |
| 2007-04-24 | 1,369 | 1,399 | 1,362 | 1,396 | 161,500 | 1,396 |
| 2007-04-23 | 1,354 | 1,382 | 1,351 | 1,382 | 199,000 | 1,382 |
| 2007-04-20 | 1,345 | 1,385 | 1,345 | 1,356 | 193,700 | 1,356 |
| 2007-04-19 | 1,371 | 1,375 | 1,342 | 1,358 | 293,100 | 1,358 |
| 2007-04-18 | 1,365 | 1,395 | 1,362 | 1,386 | 359,900 | 1,386 |
| 2007-04-17 | 1,338 | 1,385 | 1,336 | 1,376 | 486,400 | 1,376 |
| 2007-04-16 | 1,289 | 1,340 | 1,287 | 1,336 | 377,600 | 1,336 |
| 2007-04-13 | 1,280 | 1,295 | 1,276 | 1,285 | 268,500 | 1,285 |
| 2007-04-12 | 1,250 | 1,297 | 1,235 | 1,295 | 519,700 | 1,295 |
| 2007-04-11 | 1,192 | 1,212 | 1,192 | 1,210 | 76,400 | 1,210 |
| 2007-04-10 | 1,201 | 1,205 | 1,192 | 1,195 | 77,700 | 1,195 |
| 2007-04-09 | 1,208 | 1,208 | 1,196 | 1,201 | 59,900 | 1,201 |
| 2007-04-06 | 1,215 | 1,215 | 1,187 | 1,189 | 100,200 | 1,189 |
| 2007-04-05 | 1,209 | 1,216 | 1,197 | 1,201 | 100,400 | 1,201 |
| 2007-04-04 | 1,197 | 1,208 | 1,196 | 1,205 | 120,500 | 1,205 |
| 2007-04-03 | 1,186 | 1,196 | 1,180 | 1,187 | 76,900 | 1,187 |
| 2007-04-02 | 1,214 | 1,215 | 1,174 | 1,174 | 130,400 | 1,174 |
| 2007-03-30 | 1,172 | 1,228 | 1,171 | 1,224 | 163,100 | 1,224 |
| 2007-03-29 | 1,185 | 1,194 | 1,173 | 1,177 | 95,400 | 1,177 |
| 2007-03-28 | 1,175 | 1,198 | 1,168 | 1,176 | 103,600 | 1,176 |
| 2007-03-27 | 1,205 | 1,205 | 1,175 | 1,181 | 97,800 | 1,181 |
| 2007-03-26 | 1,197 | 1,209 | 1,190 | 1,209 | 85,900 | 1,209 |
| 2007-03-23 | 1,189 | 1,215 | 1,177 | 1,209 | 126,500 | 1,209 |
| 2007-03-22 | 1,171 | 1,195 | 1,169 | 1,195 | 94,600 | 1,195 |
| 2007-03-20 | 1,166 | 1,182 | 1,161 | 1,168 | 119,700 | 1,168 |
| 2007-03-19 | 1,159 | 1,168 | 1,154 | 1,161 | 78,600 | 1,161 |
| 2007-03-16 | 1,176 | 1,184 | 1,160 | 1,165 | 58,000 | 1,165 |
| 2007-03-15 | 1,170 | 1,192 | 1,160 | 1,169 | 79,800 | 1,169 |
| 2007-03-14 | 1,180 | 1,192 | 1,171 | 1,174 | 113,900 | 1,174 |
| 2007-03-13 | 1,215 | 1,219 | 1,205 | 1,213 | 175,500 | 1,213 |
| 2007-03-12 | 1,207 | 1,207 | 1,191 | 1,200 | 149,800 | 1,200 |
| 2007-03-09 | 1,162 | 1,190 | 1,156 | 1,185 | 218,300 | 1,185 |
| 2007-03-08 | 1,132 | 1,152 | 1,119 | 1,148 | 130,300 | 1,148 |
| 2007-03-07 | 1,164 | 1,164 | 1,129 | 1,131 | 213,100 | 1,131 |
| 2007-03-06 | 1,107 | 1,161 | 1,106 | 1,154 | 145,800 | 1,154 |
| 2007-03-05 | 1,135 | 1,135 | 1,108 | 1,110 | 117,900 | 1,110 |
| 2007-03-02 | 1,139 | 1,147 | 1,133 | 1,143 | 69,400 | 1,143 |
| 2007-03-01 | 1,159 | 1,159 | 1,132 | 1,139 | 117,900 | 1,139 |
| 2007-02-28 | 1,125 | 1,157 | 1,112 | 1,153 | 215,600 | 1,153 |
| 2007-02-27 | 1,200 | 1,209 | 1,163 | 1,165 | 225,500 | 1,165 |
| 2007-02-26 | 1,228 | 1,228 | 1,201 | 1,204 | 99,000 | 1,204 |
| 2007-02-23 | 1,234 | 1,239 | 1,211 | 1,230 | 200,000 | 1,230 |
| 2007-02-22 | 1,258 | 1,261 | 1,251 | 1,261 | 354,200 | 1,261 |
| 2007-02-21 | 1,246 | 1,258 | 1,241 | 1,253 | 107,300 | 1,253 |
| 2007-02-20 | 1,260 | 1,260 | 1,246 | 1,251 | 48,500 | 1,251 |
| 2007-02-19 | 1,243 | 1,262 | 1,240 | 1,254 | 82,200 | 1,254 |
| 2007-02-16 | 1,231 | 1,247 | 1,224 | 1,243 | 98,300 | 1,243 |
| 2007-02-15 | 1,213 | 1,233 | 1,213 | 1,230 | 113,000 | 1,230 |
| 2007-02-14 | 1,220 | 1,220 | 1,208 | 1,208 | 59,000 | 1,208 |
| 2007-02-13 | 1,206 | 1,219 | 1,205 | 1,218 | 114,200 | 1,218 |
| 2007-02-09 | 1,187 | 1,201 | 1,182 | 1,196 | 94,600 | 1,196 |
| 2007-02-08 | 1,195 | 1,207 | 1,185 | 1,187 | 85,800 | 1,187 |
| 2007-02-07 | 1,205 | 1,207 | 1,191 | 1,192 | 65,100 | 1,192 |
| 2007-02-06 | 1,203 | 1,207 | 1,197 | 1,199 | 53,700 | 1,199 |
| 2007-02-05 | 1,196 | 1,208 | 1,190 | 1,200 | 92,600 | 1,200 |
| 2007-02-02 | 1,196 | 1,197 | 1,188 | 1,193 | 56,200 | 1,193 |
| 2007-02-01 | 1,184 | 1,187 | 1,172 | 1,187 | 71,900 | 1,187 |
| 2007-01-31 | 1,190 | 1,194 | 1,166 | 1,172 | 91,200 | 1,172 |
| 2007-01-30 | 1,198 | 1,207 | 1,187 | 1,189 | 110,700 | 1,189 |
| 2007-01-29 | 1,191 | 1,202 | 1,186 | 1,198 | 120,000 | 1,198 |
| 2007-01-26 | 1,187 | 1,194 | 1,186 | 1,188 | 71,900 | 1,188 |
| 2007-01-25 | 1,198 | 1,198 | 1,186 | 1,187 | 95,900 | 1,187 |
| 2007-01-24 | 1,195 | 1,195 | 1,185 | 1,191 | 58,600 | 1,191 |
| 2007-01-23 | 1,185 | 1,199 | 1,185 | 1,195 | 92,800 | 1,195 |
| 2007-01-22 | 1,189 | 1,196 | 1,184 | 1,195 | 58,200 | 1,195 |
| 2007-01-19 | 1,190 | 1,193 | 1,176 | 1,187 | 72,600 | 1,187 |
| 2007-01-18 | 1,172 | 1,195 | 1,172 | 1,190 | 110,700 | 1,190 |
| 2007-01-17 | 1,175 | 1,183 | 1,161 | 1,173 | 101,900 | 1,173 |
| 2007-01-16 | 1,183 | 1,194 | 1,166 | 1,183 | 161,000 | 1,183 |
| 2007-01-15 | 1,170 | 1,194 | 1,163 | 1,186 | 134,700 | 1,186 |
| 2007-01-12 | 1,158 | 1,165 | 1,151 | 1,156 | 136,700 | 1,156 |
| 2007-01-11 | 1,143 | 1,153 | 1,140 | 1,153 | 204,700 | 1,153 |
| 2007-01-10 | 1,141 | 1,149 | 1,131 | 1,143 | 123,800 | 1,143 |
| 2007-01-09 | 1,133 | 1,154 | 1,130 | 1,146 | 156,000 | 1,146 |
| 2007-01-05 | 1,131 | 1,138 | 1,121 | 1,133 | 157,200 | 1,133 |
| 2007-01-04 | 1,130 | 1,131 | 1,125 | 1,128 | 24,500 | 1,128 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
