7522 ワタミ(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 | 1,750 | 1,766 | 1,742 | 1,755 | 43,400 | 1,755 |
| 2007-12-27 | 1,772 | 1,785 | 1,760 | 1,765 | 65,200 | 1,765 |
| 2007-12-26 | 1,781 | 1,800 | 1,780 | 1,791 | 66,500 | 1,791 |
| 2007-12-25 | 1,800 | 1,803 | 1,783 | 1,793 | 85,300 | 1,793 |
| 2007-12-21 | 1,763 | 1,788 | 1,754 | 1,781 | 78,000 | 1,781 |
| 2007-12-20 | 1,792 | 1,793 | 1,778 | 1,781 | 57,400 | 1,781 |
| 2007-12-19 | 1,770 | 1,800 | 1,770 | 1,793 | 135,100 | 1,793 |
| 2007-12-18 | 1,730 | 1,792 | 1,730 | 1,783 | 128,000 | 1,783 |
| 2007-12-17 | 1,776 | 1,796 | 1,756 | 1,760 | 83,300 | 1,760 |
| 2007-12-14 | 1,763 | 1,798 | 1,763 | 1,788 | 123,900 | 1,788 |
| 2007-12-13 | 1,783 | 1,790 | 1,758 | 1,763 | 102,100 | 1,763 |
| 2007-12-12 | 1,780 | 1,795 | 1,770 | 1,781 | 70,300 | 1,781 |
| 2007-12-11 | 1,800 | 1,820 | 1,796 | 1,797 | 105,600 | 1,797 |
| 2007-12-10 | 1,796 | 1,809 | 1,790 | 1,793 | 65,100 | 1,793 |
| 2007-12-07 | 1,809 | 1,821 | 1,790 | 1,794 | 87,100 | 1,794 |
| 2007-12-06 | 1,835 | 1,835 | 1,801 | 1,810 | 60,700 | 1,810 |
| 2007-12-05 | 1,800 | 1,833 | 1,800 | 1,833 | 67,300 | 1,833 |
| 2007-12-04 | 1,815 | 1,824 | 1,796 | 1,799 | 77,300 | 1,799 |
| 2007-12-03 | 1,819 | 1,835 | 1,815 | 1,826 | 57,400 | 1,826 |
| 2007-11-30 | 1,855 | 1,855 | 1,812 | 1,818 | 164,600 | 1,818 |
| 2007-11-29 | 1,860 | 1,872 | 1,844 | 1,856 | 106,700 | 1,856 |
| 2007-11-28 | 1,839 | 1,869 | 1,839 | 1,859 | 174,300 | 1,859 |
| 2007-11-27 | 1,803 | 1,846 | 1,800 | 1,846 | 127,600 | 1,846 |
| 2007-11-26 | 1,796 | 1,825 | 1,786 | 1,822 | 93,200 | 1,822 |
| 2007-11-22 | 1,800 | 1,815 | 1,783 | 1,808 | 121,000 | 1,808 |
| 2007-11-21 | 1,800 | 1,818 | 1,794 | 1,805 | 108,500 | 1,805 |
| 2007-11-20 | 1,780 | 1,809 | 1,773 | 1,805 | 119,400 | 1,805 |
| 2007-11-19 | 1,798 | 1,828 | 1,784 | 1,809 | 162,500 | 1,809 |
| 2007-11-16 | 1,760 | 1,806 | 1,754 | 1,802 | 290,500 | 1,802 |
| 2007-11-15 | 1,735 | 1,746 | 1,729 | 1,741 | 50,900 | 1,741 |
| 2007-11-14 | 1,701 | 1,748 | 1,700 | 1,747 | 64,900 | 1,747 |
| 2007-11-13 | 1,695 | 1,712 | 1,687 | 1,705 | 78,900 | 1,705 |
| 2007-11-12 | 1,700 | 1,711 | 1,685 | 1,700 | 83,300 | 1,700 |
| 2007-11-09 | 1,717 | 1,735 | 1,713 | 1,723 | 77,100 | 1,723 |
| 2007-11-08 | 1,750 | 1,755 | 1,723 | 1,731 | 96,300 | 1,731 |
| 2007-11-07 | 1,779 | 1,780 | 1,761 | 1,762 | 67,500 | 1,762 |
| 2007-11-06 | 1,748 | 1,775 | 1,747 | 1,770 | 67,700 | 1,770 |
| 2007-11-05 | 1,750 | 1,760 | 1,743 | 1,749 | 53,600 | 1,749 |
| 2007-11-02 | 1,731 | 1,764 | 1,731 | 1,755 | 51,200 | 1,755 |
| 2007-11-01 | 1,792 | 1,792 | 1,773 | 1,786 | 37,400 | 1,786 |
| 2007-10-31 | 1,755 | 1,792 | 1,755 | 1,792 | 106,300 | 1,792 |
| 2007-10-30 | 1,778 | 1,778 | 1,757 | 1,761 | 85,700 | 1,761 |
| 2007-10-29 | 1,768 | 1,772 | 1,760 | 1,770 | 51,800 | 1,770 |
| 2007-10-26 | 1,752 | 1,765 | 1,737 | 1,762 | 57,700 | 1,762 |
| 2007-10-25 | 1,749 | 1,760 | 1,735 | 1,753 | 80,700 | 1,753 |
| 2007-10-24 | 1,721 | 1,741 | 1,721 | 1,739 | 61,400 | 1,739 |
| 2007-10-23 | 1,705 | 1,723 | 1,704 | 1,720 | 49,800 | 1,720 |
| 2007-10-22 | 1,704 | 1,721 | 1,702 | 1,714 | 73,000 | 1,714 |
| 2007-10-19 | 1,731 | 1,738 | 1,729 | 1,734 | 55,000 | 1,734 |
| 2007-10-18 | 1,734 | 1,749 | 1,731 | 1,749 | 57,900 | 1,749 |
| 2007-10-17 | 1,728 | 1,754 | 1,728 | 1,737 | 93,300 | 1,737 |
| 2007-10-16 | 1,760 | 1,767 | 1,755 | 1,758 | 86,400 | 1,758 |
| 2007-10-15 | 1,764 | 1,772 | 1,758 | 1,768 | 70,100 | 1,768 |
| 2007-10-12 | 1,762 | 1,772 | 1,759 | 1,761 | 67,900 | 1,761 |
| 2007-10-11 | 1,743 | 1,773 | 1,743 | 1,764 | 80,900 | 1,764 |
| 2007-10-10 | 1,765 | 1,772 | 1,739 | 1,743 | 93,600 | 1,743 |
| 2007-10-09 | 1,800 | 1,801 | 1,761 | 1,763 | 192,900 | 1,763 |
| 2007-10-05 | 1,705 | 1,717 | 1,705 | 1,713 | 100,200 | 1,713 |
| 2007-10-04 | 1,710 | 1,718 | 1,705 | 1,710 | 214,200 | 1,710 |
| 2007-10-03 | 1,751 | 1,757 | 1,717 | 1,726 | 156,600 | 1,726 |
| 2007-10-02 | 1,761 | 1,772 | 1,752 | 1,760 | 90,000 | 1,760 |
| 2007-10-01 | 1,768 | 1,768 | 1,753 | 1,766 | 36,100 | 1,766 |
| 2007-09-28 | 1,783 | 1,785 | 1,753 | 1,778 | 77,900 | 1,778 |
| 2007-09-27 | 1,752 | 1,793 | 1,750 | 1,784 | 100,400 | 1,784 |
| 2007-09-26 | 1,707 | 1,751 | 1,707 | 1,750 | 79,500 | 1,750 |
| 2007-09-25 | 1,743 | 1,743 | 1,706 | 1,713 | 175,400 | 1,713 |
| 2007-09-21 | 1,745 | 1,759 | 1,743 | 1,743 | 280,200 | 1,743 |
| 2007-09-20 | 1,748 | 1,758 | 1,747 | 1,757 | 104,000 | 1,757 |
| 2007-09-19 | 1,740 | 1,761 | 1,740 | 1,748 | 129,400 | 1,748 |
| 2007-09-18 | 1,737 | 1,745 | 1,736 | 1,736 | 69,200 | 1,736 |
| 2007-09-14 | 1,732 | 1,747 | 1,732 | 1,744 | 92,100 | 1,744 |
| 2007-09-13 | 1,745 | 1,747 | 1,734 | 1,737 | 88,500 | 1,737 |
| 2007-09-12 | 1,741 | 1,754 | 1,739 | 1,744 | 85,600 | 1,744 |
| 2007-09-11 | 1,749 | 1,752 | 1,738 | 1,748 | 77,600 | 1,748 |
| 2007-09-10 | 1,750 | 1,765 | 1,748 | 1,752 | 67,200 | 1,752 |
| 2007-09-07 | 1,750 | 1,769 | 1,750 | 1,766 | 55,600 | 1,766 |
| 2007-09-06 | 1,744 | 1,767 | 1,744 | 1,763 | 74,400 | 1,763 |
| 2007-09-05 | 1,755 | 1,770 | 1,743 | 1,762 | 135,400 | 1,762 |
| 2007-09-04 | 1,758 | 1,774 | 1,751 | 1,773 | 52,700 | 1,773 |
| 2007-09-03 | 1,760 | 1,780 | 1,758 | 1,771 | 91,500 | 1,771 |
| 2007-08-31 | 1,770 | 1,778 | 1,756 | 1,778 | 116,100 | 1,778 |
| 2007-08-30 | 1,740 | 1,769 | 1,739 | 1,768 | 103,300 | 1,768 |
| 2007-08-29 | 1,725 | 1,738 | 1,715 | 1,735 | 110,900 | 1,735 |
| 2007-08-28 | 1,742 | 1,742 | 1,735 | 1,739 | 50,700 | 1,739 |
| 2007-08-27 | 1,750 | 1,759 | 1,732 | 1,743 | 142,900 | 1,743 |
| 2007-08-24 | 1,790 | 1,790 | 1,758 | 1,780 | 139,600 | 1,780 |
| 2007-08-23 | 1,779 | 1,790 | 1,757 | 1,770 | 124,400 | 1,770 |
| 2007-08-22 | 1,800 | 1,810 | 1,752 | 1,778 | 144,300 | 1,778 |
| 2007-08-21 | 1,750 | 1,794 | 1,742 | 1,792 | 119,600 | 1,792 |
| 2007-08-20 | 1,768 | 1,769 | 1,727 | 1,752 | 185,100 | 1,752 |
| 2007-08-17 | 1,719 | 1,725 | 1,698 | 1,698 | 197,300 | 1,698 |
| 2007-08-16 | 1,795 | 1,800 | 1,711 | 1,734 | 320,200 | 1,734 |
| 2007-08-15 | 1,835 | 1,840 | 1,822 | 1,832 | 170,300 | 1,832 |
| 2007-08-14 | 1,834 | 1,870 | 1,832 | 1,867 | 188,700 | 1,867 |
| 2007-08-13 | 1,810 | 1,843 | 1,788 | 1,833 | 237,300 | 1,833 |
| 2007-08-10 | 1,752 | 1,790 | 1,734 | 1,789 | 156,100 | 1,789 |
| 2007-08-09 | 1,721 | 1,791 | 1,721 | 1,782 | 287,600 | 1,782 |
| 2007-08-08 | 1,732 | 1,740 | 1,721 | 1,726 | 115,200 | 1,726 |
| 2007-08-07 | 1,740 | 1,745 | 1,732 | 1,733 | 105,900 | 1,733 |
| 2007-08-06 | 1,740 | 1,748 | 1,731 | 1,740 | 68,900 | 1,740 |
| 2007-08-03 | 1,764 | 1,765 | 1,750 | 1,751 | 104,500 | 1,751 |
| 2007-08-02 | 1,782 | 1,783 | 1,755 | 1,770 | 134,900 | 1,770 |
| 2007-08-01 | 1,770 | 1,779 | 1,753 | 1,769 | 169,300 | 1,769 |
| 2007-07-31 | 1,739 | 1,748 | 1,731 | 1,742 | 97,800 | 1,742 |
| 2007-07-30 | 1,720 | 1,739 | 1,714 | 1,739 | 71,800 | 1,739 |
| 2007-07-27 | 1,740 | 1,751 | 1,724 | 1,737 | 164,400 | 1,737 |
| 2007-07-26 | 1,793 | 1,796 | 1,750 | 1,750 | 133,700 | 1,750 |
| 2007-07-25 | 1,787 | 1,796 | 1,779 | 1,793 | 154,300 | 1,793 |
| 2007-07-24 | 1,760 | 1,788 | 1,757 | 1,788 | 144,600 | 1,788 |
| 2007-07-23 | 1,780 | 1,781 | 1,757 | 1,761 | 100,900 | 1,761 |
| 2007-07-20 | 1,799 | 1,800 | 1,783 | 1,783 | 105,400 | 1,783 |
| 2007-07-19 | 1,796 | 1,800 | 1,792 | 1,799 | 107,400 | 1,799 |
| 2007-07-18 | 1,818 | 1,818 | 1,793 | 1,797 | 185,400 | 1,797 |
| 2007-07-17 | 1,830 | 1,830 | 1,795 | 1,802 | 141,300 | 1,802 |
| 2007-07-13 | 1,810 | 1,810 | 1,796 | 1,804 | 143,400 | 1,804 |
| 2007-07-12 | 1,803 | 1,809 | 1,785 | 1,796 | 189,100 | 1,796 |
| 2007-07-11 | 1,812 | 1,813 | 1,790 | 1,803 | 236,100 | 1,803 |
| 2007-07-10 | 1,843 | 1,844 | 1,810 | 1,817 | 239,400 | 1,817 |
| 2007-07-09 | 1,840 | 1,857 | 1,839 | 1,847 | 238,300 | 1,847 |
| 2007-07-06 | 1,882 | 1,889 | 1,873 | 1,880 | 101,300 | 1,880 |
| 2007-07-05 | 1,887 | 1,892 | 1,883 | 1,891 | 73,500 | 1,891 |
| 2007-07-04 | 1,893 | 1,895 | 1,881 | 1,892 | 93,500 | 1,892 |
| 2007-07-03 | 1,915 | 1,919 | 1,882 | 1,899 | 120,200 | 1,899 |
| 2007-07-02 | 1,910 | 1,926 | 1,906 | 1,913 | 98,300 | 1,913 |
| 2007-06-29 | 1,886 | 1,906 | 1,886 | 1,904 | 106,600 | 1,904 |
| 2007-06-28 | 1,852 | 1,886 | 1,852 | 1,886 | 103,800 | 1,886 |
| 2007-06-27 | 1,853 | 1,864 | 1,840 | 1,852 | 157,000 | 1,852 |
| 2007-06-26 | 1,866 | 1,875 | 1,862 | 1,870 | 116,200 | 1,870 |
| 2007-06-25 | 1,923 | 1,928 | 1,876 | 1,881 | 247,500 | 1,881 |
| 2007-06-22 | 1,938 | 1,938 | 1,906 | 1,920 | 182,600 | 1,920 |
| 2007-06-21 | 1,929 | 1,960 | 1,926 | 1,940 | 183,400 | 1,940 |
| 2007-06-20 | 1,951 | 1,960 | 1,937 | 1,937 | 226,200 | 1,937 |
| 2007-06-19 | 1,960 | 1,970 | 1,933 | 1,945 | 558,600 | 1,945 |
| 2007-06-18 | 1,921 | 2,005 | 1,903 | 2,000 | 689,700 | 2,000 |
| 2007-06-15 | 1,892 | 1,925 | 1,872 | 1,921 | 326,800 | 1,921 |
| 2007-06-14 | 1,865 | 1,895 | 1,851 | 1,893 | 256,700 | 1,893 |
| 2007-06-13 | 1,890 | 1,897 | 1,861 | 1,893 | 368,300 | 1,893 |
| 2007-06-12 | 1,981 | 1,984 | 1,900 | 1,935 | 1,088,700 | 1,935 |
| 2007-06-11 | 2,095 | 2,115 | 1,925 | 1,980 | 2,695,200 | 1,980 |
| 2007-06-08 | 1,805 | 1,833 | 1,775 | 1,833 | 346,000 | 1,833 |
| 2007-06-07 | 1,793 | 1,807 | 1,780 | 1,802 | 206,400 | 1,802 |
| 2007-06-06 | 1,788 | 1,828 | 1,780 | 1,821 | 421,800 | 1,821 |
| 2007-06-05 | 1,790 | 1,795 | 1,778 | 1,789 | 115,300 | 1,789 |
| 2007-06-04 | 1,783 | 1,800 | 1,782 | 1,794 | 181,300 | 1,794 |
| 2007-06-01 | 1,762 | 1,782 | 1,762 | 1,777 | 196,600 | 1,777 |
| 2007-05-31 | 1,755 | 1,769 | 1,755 | 1,761 | 74,600 | 1,761 |
| 2007-05-30 | 1,757 | 1,766 | 1,752 | 1,759 | 72,700 | 1,759 |
| 2007-05-29 | 1,755 | 1,770 | 1,755 | 1,762 | 62,100 | 1,762 |
| 2007-05-28 | 1,720 | 1,777 | 1,715 | 1,772 | 176,800 | 1,772 |
| 2007-05-25 | 1,773 | 1,776 | 1,726 | 1,738 | 127,300 | 1,738 |
| 2007-05-24 | 1,741 | 1,773 | 1,741 | 1,773 | 157,200 | 1,773 |
| 2007-05-23 | 1,760 | 1,793 | 1,756 | 1,771 | 280,000 | 1,771 |
| 2007-05-22 | 1,684 | 1,771 | 1,680 | 1,766 | 367,300 | 1,766 |
| 2007-05-21 | 1,620 | 1,695 | 1,620 | 1,686 | 240,600 | 1,686 |
| 2007-05-18 | 1,595 | 1,639 | 1,590 | 1,605 | 125,300 | 1,605 |
| 2007-05-17 | 1,597 | 1,608 | 1,597 | 1,604 | 43,000 | 1,604 |
| 2007-05-16 | 1,597 | 1,610 | 1,593 | 1,603 | 52,800 | 1,603 |
| 2007-05-15 | 1,605 | 1,610 | 1,588 | 1,593 | 64,500 | 1,593 |
| 2007-05-14 | 1,611 | 1,618 | 1,603 | 1,611 | 58,500 | 1,611 |
| 2007-05-11 | 1,626 | 1,626 | 1,611 | 1,619 | 47,500 | 1,619 |
| 2007-05-10 | 1,636 | 1,642 | 1,621 | 1,626 | 46,000 | 1,626 |
| 2007-05-09 | 1,644 | 1,644 | 1,630 | 1,637 | 52,600 | 1,637 |
| 2007-05-08 | 1,625 | 1,646 | 1,624 | 1,646 | 69,000 | 1,646 |
| 2007-05-07 | 1,634 | 1,634 | 1,614 | 1,622 | 79,500 | 1,622 |
| 2007-05-02 | 1,623 | 1,649 | 1,606 | 1,634 | 126,600 | 1,634 |
| 2007-05-01 | 1,629 | 1,635 | 1,622 | 1,624 | 66,100 | 1,624 |
| 2007-04-27 | 1,616 | 1,637 | 1,616 | 1,626 | 61,900 | 1,626 |
| 2007-04-26 | 1,616 | 1,623 | 1,615 | 1,621 | 82,700 | 1,621 |
| 2007-04-25 | 1,620 | 1,620 | 1,604 | 1,611 | 68,200 | 1,611 |
| 2007-04-24 | 1,600 | 1,609 | 1,590 | 1,609 | 64,500 | 1,609 |
| 2007-04-23 | 1,615 | 1,624 | 1,601 | 1,604 | 66,800 | 1,604 |
| 2007-04-20 | 1,625 | 1,625 | 1,615 | 1,617 | 73,900 | 1,617 |
| 2007-04-19 | 1,633 | 1,642 | 1,622 | 1,625 | 73,700 | 1,625 |
| 2007-04-18 | 1,625 | 1,640 | 1,623 | 1,640 | 64,700 | 1,640 |
| 2007-04-17 | 1,621 | 1,628 | 1,620 | 1,624 | 94,400 | 1,624 |
| 2007-04-16 | 1,638 | 1,638 | 1,618 | 1,632 | 99,600 | 1,632 |
| 2007-04-13 | 1,653 | 1,653 | 1,617 | 1,619 | 86,900 | 1,619 |
| 2007-04-12 | 1,655 | 1,658 | 1,646 | 1,650 | 74,800 | 1,650 |
| 2007-04-11 | 1,654 | 1,658 | 1,648 | 1,651 | 54,300 | 1,651 |
| 2007-04-10 | 1,661 | 1,661 | 1,652 | 1,654 | 72,300 | 1,654 |
| 2007-04-09 | 1,650 | 1,662 | 1,650 | 1,661 | 61,200 | 1,661 |
| 2007-04-06 | 1,668 | 1,668 | 1,652 | 1,653 | 51,800 | 1,653 |
| 2007-04-05 | 1,660 | 1,675 | 1,660 | 1,666 | 78,600 | 1,666 |
| 2007-04-04 | 1,646 | 1,663 | 1,646 | 1,659 | 81,500 | 1,659 |
| 2007-04-03 | 1,640 | 1,649 | 1,640 | 1,645 | 101,200 | 1,645 |
| 2007-04-02 | 1,650 | 1,665 | 1,640 | 1,640 | 109,700 | 1,640 |
| 2007-03-30 | 1,641 | 1,677 | 1,641 | 1,674 | 91,200 | 1,674 |
| 2007-03-29 | 1,648 | 1,650 | 1,622 | 1,640 | 138,800 | 1,640 |
| 2007-03-28 | 1,667 | 1,692 | 1,666 | 1,671 | 182,100 | 1,671 |
| 2007-03-27 | 1,726 | 1,726 | 1,692 | 1,696 | 190,500 | 1,696 |
| 2007-03-26 | 1,735 | 1,743 | 1,724 | 1,743 | 294,900 | 1,743 |
| 2007-03-23 | 1,740 | 1,742 | 1,730 | 1,735 | 119,500 | 1,735 |
| 2007-03-22 | 1,730 | 1,746 | 1,729 | 1,739 | 97,100 | 1,739 |
| 2007-03-20 | 1,717 | 1,727 | 1,713 | 1,727 | 88,400 | 1,727 |
| 2007-03-19 | 1,708 | 1,712 | 1,700 | 1,706 | 87,800 | 1,706 |
| 2007-03-16 | 1,730 | 1,731 | 1,704 | 1,711 | 75,600 | 1,711 |
| 2007-03-15 | 1,731 | 1,742 | 1,720 | 1,733 | 101,300 | 1,733 |
| 2007-03-14 | 1,720 | 1,721 | 1,695 | 1,695 | 139,500 | 1,695 |
| 2007-03-13 | 1,745 | 1,770 | 1,743 | 1,749 | 136,900 | 1,749 |
| 2007-03-12 | 1,723 | 1,742 | 1,720 | 1,742 | 93,500 | 1,742 |
| 2007-03-09 | 1,716 | 1,728 | 1,716 | 1,726 | 123,200 | 1,726 |
| 2007-03-08 | 1,697 | 1,718 | 1,696 | 1,715 | 97,500 | 1,715 |
| 2007-03-07 | 1,713 | 1,720 | 1,692 | 1,696 | 107,400 | 1,696 |
| 2007-03-06 | 1,626 | 1,692 | 1,620 | 1,691 | 114,700 | 1,691 |
| 2007-03-05 | 1,696 | 1,696 | 1,654 | 1,656 | 131,200 | 1,656 |
| 2007-03-02 | 1,711 | 1,725 | 1,704 | 1,712 | 93,900 | 1,712 |
| 2007-03-01 | 1,754 | 1,755 | 1,704 | 1,728 | 128,500 | 1,728 |
| 2007-02-28 | 1,623 | 1,735 | 1,566 | 1,731 | 292,900 | 1,731 |
| 2007-02-27 | 1,755 | 1,775 | 1,750 | 1,773 | 171,000 | 1,773 |
| 2007-02-26 | 1,746 | 1,770 | 1,744 | 1,750 | 212,200 | 1,750 |
| 2007-02-23 | 1,703 | 1,745 | 1,702 | 1,743 | 272,100 | 1,743 |
| 2007-02-22 | 1,710 | 1,717 | 1,702 | 1,702 | 134,800 | 1,702 |
| 2007-02-21 | 1,690 | 1,714 | 1,688 | 1,706 | 149,100 | 1,706 |
| 2007-02-20 | 1,700 | 1,703 | 1,687 | 1,688 | 134,600 | 1,688 |
| 2007-02-19 | 1,679 | 1,700 | 1,677 | 1,697 | 161,600 | 1,697 |
| 2007-02-16 | 1,658 | 1,676 | 1,658 | 1,671 | 107,900 | 1,671 |
| 2007-02-15 | 1,654 | 1,665 | 1,644 | 1,658 | 124,100 | 1,658 |
| 2007-02-14 | 1,648 | 1,659 | 1,641 | 1,653 | 196,500 | 1,653 |
| 2007-02-13 | 1,600 | 1,640 | 1,595 | 1,640 | 197,900 | 1,640 |
| 2007-02-09 | 1,582 | 1,604 | 1,582 | 1,598 | 97,800 | 1,598 |
| 2007-02-08 | 1,592 | 1,596 | 1,567 | 1,582 | 138,300 | 1,582 |
| 2007-02-07 | 1,611 | 1,618 | 1,595 | 1,595 | 132,200 | 1,595 |
| 2007-02-06 | 1,604 | 1,628 | 1,604 | 1,611 | 152,500 | 1,611 |
| 2007-02-05 | 1,610 | 1,615 | 1,601 | 1,603 | 130,200 | 1,603 |
| 2007-02-02 | 1,607 | 1,613 | 1,605 | 1,607 | 115,800 | 1,607 |
| 2007-02-01 | 1,600 | 1,605 | 1,590 | 1,605 | 118,300 | 1,605 |
| 2007-01-31 | 1,598 | 1,600 | 1,572 | 1,597 | 164,800 | 1,597 |
| 2007-01-30 | 1,569 | 1,591 | 1,561 | 1,589 | 130,000 | 1,589 |
| 2007-01-29 | 1,561 | 1,572 | 1,560 | 1,566 | 109,300 | 1,566 |
| 2007-01-26 | 1,565 | 1,568 | 1,550 | 1,560 | 150,900 | 1,560 |
| 2007-01-25 | 1,570 | 1,581 | 1,561 | 1,562 | 199,600 | 1,562 |
| 2007-01-24 | 1,565 | 1,567 | 1,553 | 1,559 | 114,900 | 1,559 |
| 2007-01-23 | 1,577 | 1,577 | 1,555 | 1,565 | 206,200 | 1,565 |
| 2007-01-22 | 1,545 | 1,560 | 1,531 | 1,547 | 427,700 | 1,547 |
| 2007-01-19 | 1,473 | 1,499 | 1,473 | 1,499 | 136,000 | 1,499 |
| 2007-01-18 | 1,474 | 1,477 | 1,468 | 1,472 | 88,500 | 1,472 |
| 2007-01-17 | 1,471 | 1,475 | 1,465 | 1,469 | 81,000 | 1,469 |
| 2007-01-16 | 1,468 | 1,473 | 1,463 | 1,471 | 81,000 | 1,471 |
| 2007-01-15 | 1,455 | 1,470 | 1,450 | 1,464 | 88,100 | 1,464 |
| 2007-01-12 | 1,450 | 1,455 | 1,445 | 1,449 | 53,400 | 1,449 |
| 2007-01-11 | 1,445 | 1,451 | 1,438 | 1,443 | 71,000 | 1,443 |
| 2007-01-10 | 1,460 | 1,461 | 1,443 | 1,445 | 112,300 | 1,445 |
| 2007-01-09 | 1,470 | 1,470 | 1,451 | 1,462 | 137,800 | 1,462 |
| 2007-01-05 | 1,470 | 1,480 | 1,466 | 1,468 | 84,700 | 1,468 |
| 2007-01-04 | 1,475 | 1,476 | 1,463 | 1,466 | 64,100 | 1,466 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
