7545 (株)西松屋チェーン 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 | 1,220 | 1,239 | 1,217 | 1,232 | 219,200 | 1,232 |
| 2007-12-27 | 1,219 | 1,239 | 1,212 | 1,219 | 470,400 | 1,219 |
| 2007-12-26 | 1,230 | 1,244 | 1,216 | 1,239 | 551,600 | 1,239 |
| 2007-12-25 | 1,275 | 1,298 | 1,233 | 1,237 | 384,300 | 1,237 |
| 2007-12-21 | 1,275 | 1,282 | 1,242 | 1,275 | 697,000 | 1,275 |
| 2007-12-20 | 1,280 | 1,281 | 1,224 | 1,235 | 896,000 | 1,235 |
| 2007-12-19 | 1,334 | 1,334 | 1,284 | 1,290 | 653,800 | 1,290 |
| 2007-12-18 | 1,261 | 1,324 | 1,260 | 1,295 | 628,300 | 1,295 |
| 2007-12-17 | 1,330 | 1,342 | 1,263 | 1,281 | 1,103,100 | 1,281 |
| 2007-12-14 | 1,355 | 1,386 | 1,348 | 1,349 | 896,800 | 1,349 |
| 2007-12-13 | 1,411 | 1,426 | 1,371 | 1,376 | 807,400 | 1,376 |
| 2007-12-12 | 1,414 | 1,433 | 1,409 | 1,431 | 546,100 | 1,431 |
| 2007-12-11 | 1,428 | 1,464 | 1,419 | 1,454 | 710,300 | 1,454 |
| 2007-12-10 | 1,460 | 1,479 | 1,421 | 1,439 | 1,030,100 | 1,439 |
| 2007-12-07 | 1,496 | 1,516 | 1,470 | 1,490 | 865,000 | 1,490 |
| 2007-12-06 | 1,510 | 1,537 | 1,493 | 1,516 | 792,200 | 1,516 |
| 2007-12-05 | 1,530 | 1,567 | 1,509 | 1,557 | 464,800 | 1,557 |
| 2007-12-04 | 1,563 | 1,587 | 1,533 | 1,539 | 313,500 | 1,539 |
| 2007-12-03 | 1,599 | 1,618 | 1,578 | 1,593 | 386,200 | 1,593 |
| 2007-11-30 | 1,580 | 1,620 | 1,548 | 1,558 | 579,500 | 1,558 |
| 2007-11-29 | 1,500 | 1,587 | 1,492 | 1,576 | 570,600 | 1,576 |
| 2007-11-28 | 1,441 | 1,523 | 1,441 | 1,514 | 760,700 | 1,514 |
| 2007-11-27 | 1,425 | 1,463 | 1,405 | 1,461 | 1,038,300 | 1,461 |
| 2007-11-26 | 1,501 | 1,501 | 1,400 | 1,426 | 2,531,000 | 1,426 |
| 2007-11-22 | 1,535 | 1,605 | 1,524 | 1,591 | 730,600 | 1,591 |
| 2007-11-21 | 1,501 | 1,549 | 1,501 | 1,535 | 362,900 | 1,535 |
| 2007-11-20 | 1,501 | 1,528 | 1,476 | 1,522 | 214,300 | 1,522 |
| 2007-11-19 | 1,518 | 1,554 | 1,510 | 1,518 | 202,500 | 1,518 |
| 2007-11-16 | 1,536 | 1,545 | 1,503 | 1,532 | 434,900 | 1,532 |
| 2007-11-15 | 1,530 | 1,547 | 1,524 | 1,531 | 384,200 | 1,531 |
| 2007-11-14 | 1,502 | 1,536 | 1,501 | 1,523 | 425,200 | 1,523 |
| 2007-11-13 | 1,465 | 1,523 | 1,465 | 1,501 | 445,200 | 1,501 |
| 2007-11-12 | 1,501 | 1,501 | 1,470 | 1,485 | 422,200 | 1,485 |
| 2007-11-09 | 1,514 | 1,518 | 1,491 | 1,505 | 441,900 | 1,505 |
| 2007-11-08 | 1,508 | 1,526 | 1,499 | 1,514 | 343,200 | 1,514 |
| 2007-11-07 | 1,547 | 1,547 | 1,522 | 1,538 | 297,200 | 1,538 |
| 2007-11-06 | 1,475 | 1,556 | 1,475 | 1,538 | 493,200 | 1,538 |
| 2007-11-05 | 1,510 | 1,510 | 1,468 | 1,484 | 468,800 | 1,484 |
| 2007-11-02 | 1,500 | 1,530 | 1,480 | 1,510 | 610,700 | 1,510 |
| 2007-11-01 | 1,547 | 1,574 | 1,547 | 1,560 | 404,100 | 1,560 |
| 2007-10-31 | 1,508 | 1,555 | 1,481 | 1,545 | 354,700 | 1,545 |
| 2007-10-30 | 1,471 | 1,521 | 1,457 | 1,517 | 679,200 | 1,517 |
| 2007-10-29 | 1,473 | 1,498 | 1,472 | 1,489 | 376,500 | 1,489 |
| 2007-10-26 | 1,478 | 1,486 | 1,437 | 1,465 | 706,300 | 1,465 |
| 2007-10-25 | 1,488 | 1,511 | 1,480 | 1,508 | 841,200 | 1,508 |
| 2007-10-24 | 1,480 | 1,490 | 1,456 | 1,480 | 1,057,600 | 1,480 |
| 2007-10-23 | 1,359 | 1,417 | 1,350 | 1,414 | 561,700 | 1,414 |
| 2007-10-22 | 1,345 | 1,367 | 1,327 | 1,358 | 718,600 | 1,358 |
| 2007-10-19 | 1,386 | 1,393 | 1,362 | 1,380 | 306,100 | 1,380 |
| 2007-10-18 | 1,381 | 1,414 | 1,381 | 1,399 | 631,400 | 1,399 |
| 2007-10-17 | 1,401 | 1,416 | 1,369 | 1,385 | 711,700 | 1,385 |
| 2007-10-16 | 1,446 | 1,446 | 1,400 | 1,401 | 766,300 | 1,401 |
| 2007-10-15 | 1,423 | 1,447 | 1,423 | 1,443 | 559,100 | 1,443 |
| 2007-10-12 | 1,415 | 1,435 | 1,403 | 1,422 | 728,400 | 1,422 |
| 2007-10-11 | 1,464 | 1,465 | 1,407 | 1,444 | 1,010,800 | 1,444 |
| 2007-10-10 | 1,429 | 1,504 | 1,400 | 1,466 | 1,491,900 | 1,466 |
| 2007-10-09 | 1,385 | 1,437 | 1,385 | 1,412 | 883,100 | 1,412 |
| 2007-10-05 | 1,370 | 1,407 | 1,362 | 1,384 | 710,700 | 1,384 |
| 2007-10-04 | 1,382 | 1,398 | 1,344 | 1,355 | 1,352,400 | 1,355 |
| 2007-10-03 | 1,430 | 1,440 | 1,403 | 1,422 | 1,042,200 | 1,422 |
| 2007-10-02 | 1,451 | 1,469 | 1,430 | 1,444 | 715,900 | 1,444 |
| 2007-10-01 | 1,459 | 1,490 | 1,437 | 1,456 | 374,000 | 1,456 |
| 2007-09-28 | 1,464 | 1,518 | 1,438 | 1,457 | 909,300 | 1,457 |
| 2007-09-27 | 1,420 | 1,430 | 1,361 | 1,424 | 1,270,400 | 1,424 |
| 2007-09-26 | 1,370 | 1,455 | 1,361 | 1,440 | 1,160,200 | 1,440 |
| 2007-09-25 | 1,366 | 1,380 | 1,330 | 1,369 | 632,800 | 1,369 |
| 2007-09-21 | 1,352 | 1,397 | 1,352 | 1,386 | 522,900 | 1,386 |
| 2007-09-20 | 1,418 | 1,426 | 1,385 | 1,397 | 936,100 | 1,397 |
| 2007-09-19 | 1,439 | 1,470 | 1,402 | 1,417 | 709,100 | 1,417 |
| 2007-09-18 | 1,470 | 1,483 | 1,425 | 1,435 | 1,078,300 | 1,435 |
| 2007-09-14 | 1,453 | 1,508 | 1,453 | 1,489 | 924,300 | 1,489 |
| 2007-09-13 | 1,501 | 1,501 | 1,435 | 1,452 | 1,311,300 | 1,452 |
| 2007-09-12 | 1,466 | 1,515 | 1,457 | 1,494 | 703,700 | 1,494 |
| 2007-09-11 | 1,436 | 1,473 | 1,429 | 1,463 | 531,400 | 1,463 |
| 2007-09-10 | 1,418 | 1,455 | 1,418 | 1,441 | 358,000 | 1,441 |
| 2007-09-07 | 1,453 | 1,475 | 1,431 | 1,455 | 699,300 | 1,455 |
| 2007-09-06 | 1,464 | 1,503 | 1,441 | 1,493 | 508,100 | 1,493 |
| 2007-09-05 | 1,509 | 1,510 | 1,473 | 1,486 | 583,900 | 1,486 |
| 2007-09-04 | 1,511 | 1,517 | 1,501 | 1,508 | 259,800 | 1,508 |
| 2007-09-03 | 1,527 | 1,535 | 1,507 | 1,514 | 249,700 | 1,514 |
| 2007-08-31 | 1,522 | 1,526 | 1,500 | 1,526 | 624,200 | 1,526 |
| 2007-08-30 | 1,569 | 1,599 | 1,536 | 1,552 | 302,400 | 1,552 |
| 2007-08-29 | 1,541 | 1,568 | 1,532 | 1,561 | 292,300 | 1,561 |
| 2007-08-28 | 1,600 | 1,605 | 1,560 | 1,578 | 472,100 | 1,578 |
| 2007-08-27 | 1,636 | 1,642 | 1,614 | 1,617 | 329,100 | 1,617 |
| 2007-08-24 | 1,648 | 1,656 | 1,622 | 1,633 | 558,000 | 1,633 |
| 2007-08-23 | 1,642 | 1,666 | 1,633 | 1,645 | 603,500 | 1,645 |
| 2007-08-22 | 1,665 | 1,671 | 1,623 | 1,639 | 938,600 | 1,639 |
| 2007-08-21 | 1,653 | 1,694 | 1,640 | 1,659 | 993,400 | 1,659 |
| 2007-08-20 | 1,740 | 1,787 | 1,692 | 1,713 | 894,700 | 1,713 |
| 2007-08-17 | 1,645 | 1,692 | 1,615 | 1,661 | 646,300 | 1,661 |
| 2007-08-16 | 1,674 | 1,674 | 1,622 | 1,659 | 736,100 | 1,659 |
| 2007-08-15 | 1,679 | 1,679 | 1,648 | 1,673 | 414,800 | 1,673 |
| 2007-08-14 | 1,728 | 1,728 | 1,664 | 1,685 | 566,800 | 1,685 |
| 2007-08-13 | 1,781 | 1,782 | 1,666 | 1,704 | 1,080,200 | 1,704 |
| 2007-08-10 | 1,700 | 1,847 | 1,700 | 1,826 | 963,400 | 1,826 |
| 2007-08-09 | 1,731 | 1,849 | 1,727 | 1,766 | 1,920,300 | 1,766 |
| 2007-08-08 | 1,649 | 1,747 | 1,640 | 1,730 | 1,013,500 | 1,730 |
| 2007-08-07 | 1,710 | 1,713 | 1,634 | 1,650 | 881,200 | 1,650 |
| 2007-08-06 | 1,729 | 1,734 | 1,661 | 1,680 | 1,206,600 | 1,680 |
| 2007-08-03 | 1,820 | 1,820 | 1,722 | 1,764 | 1,108,300 | 1,764 |
| 2007-08-02 | 1,843 | 1,857 | 1,781 | 1,820 | 875,100 | 1,820 |
| 2007-08-01 | 1,901 | 1,902 | 1,820 | 1,843 | 1,102,300 | 1,843 |
| 2007-07-31 | 1,960 | 1,960 | 1,907 | 1,932 | 1,045,300 | 1,932 |
| 2007-07-30 | 1,897 | 1,998 | 1,873 | 1,940 | 1,218,800 | 1,940 |
| 2007-07-27 | 1,896 | 1,945 | 1,869 | 1,896 | 1,292,600 | 1,896 |
| 2007-07-26 | 1,863 | 1,936 | 1,853 | 1,896 | 976,700 | 1,896 |
| 2007-07-25 | 1,869 | 1,940 | 1,839 | 1,853 | 1,288,900 | 1,853 |
| 2007-07-24 | 1,880 | 1,893 | 1,806 | 1,877 | 1,342,000 | 1,877 |
| 2007-07-23 | 1,943 | 1,944 | 1,893 | 1,900 | 437,400 | 1,900 |
| 2007-07-20 | 1,970 | 1,973 | 1,925 | 1,935 | 542,000 | 1,935 |
| 2007-07-19 | 1,981 | 1,994 | 1,960 | 1,966 | 386,200 | 1,966 |
| 2007-07-18 | 2,010 | 2,010 | 1,955 | 1,961 | 779,300 | 1,961 |
| 2007-07-17 | 2,030 | 2,030 | 2,010 | 2,010 | 231,600 | 2,010 |
| 2007-07-13 | 2,035 | 2,040 | 2,015 | 2,025 | 274,200 | 2,025 |
| 2007-07-12 | 2,030 | 2,040 | 2,015 | 2,030 | 390,400 | 2,030 |
| 2007-07-11 | 2,030 | 2,030 | 2,010 | 2,020 | 268,100 | 2,020 |
| 2007-07-10 | 2,020 | 2,030 | 2,015 | 2,030 | 151,000 | 2,030 |
| 2007-07-09 | 2,030 | 2,040 | 2,010 | 2,020 | 410,100 | 2,020 |
| 2007-07-06 | 2,030 | 2,040 | 2,025 | 2,030 | 185,500 | 2,030 |
| 2007-07-05 | 2,055 | 2,055 | 2,025 | 2,035 | 194,300 | 2,035 |
| 2007-07-04 | 2,060 | 2,060 | 2,045 | 2,050 | 163,700 | 2,050 |
| 2007-07-03 | 2,080 | 2,085 | 2,050 | 2,065 | 228,000 | 2,065 |
| 2007-07-02 | 2,110 | 2,110 | 2,080 | 2,090 | 130,700 | 2,090 |
| 2007-06-29 | 2,090 | 2,105 | 2,055 | 2,095 | 594,000 | 2,095 |
| 2007-06-28 | 2,070 | 2,090 | 2,055 | 2,085 | 228,800 | 2,085 |
| 2007-06-27 | 2,040 | 2,060 | 2,020 | 2,055 | 162,600 | 2,055 |
| 2007-06-26 | 2,060 | 2,065 | 2,015 | 2,035 | 236,700 | 2,035 |
| 2007-06-25 | 2,055 | 2,090 | 2,055 | 2,055 | 240,300 | 2,055 |
| 2007-06-22 | 2,095 | 2,115 | 2,035 | 2,055 | 503,000 | 2,055 |
| 2007-06-21 | 2,115 | 2,140 | 2,100 | 2,115 | 372,500 | 2,115 |
| 2007-06-20 | 2,075 | 2,125 | 2,070 | 2,120 | 309,200 | 2,120 |
| 2007-06-19 | 2,085 | 2,095 | 2,050 | 2,060 | 201,200 | 2,060 |
| 2007-06-18 | 2,070 | 2,110 | 2,040 | 2,085 | 451,500 | 2,085 |
| 2007-06-15 | 2,050 | 2,105 | 2,040 | 2,100 | 491,100 | 2,100 |
| 2007-06-14 | 2,040 | 2,050 | 2,020 | 2,045 | 201,600 | 2,045 |
| 2007-06-13 | 2,005 | 2,020 | 2,000 | 2,020 | 208,900 | 2,020 |
| 2007-06-12 | 2,020 | 2,040 | 2,015 | 2,025 | 242,900 | 2,025 |
| 2007-06-11 | 2,025 | 2,055 | 2,025 | 2,035 | 445,000 | 2,035 |
| 2007-06-08 | 2,025 | 2,030 | 2,005 | 2,025 | 435,000 | 2,025 |
| 2007-06-07 | 2,035 | 2,060 | 2,020 | 2,035 | 616,800 | 2,035 |
| 2007-06-06 | 2,010 | 2,050 | 2,005 | 2,045 | 335,000 | 2,045 |
| 2007-06-05 | 2,020 | 2,030 | 1,995 | 2,005 | 402,700 | 2,005 |
| 2007-06-04 | 2,065 | 2,065 | 2,030 | 2,035 | 251,000 | 2,035 |
| 2007-06-01 | 2,070 | 2,070 | 2,040 | 2,045 | 211,400 | 2,045 |
| 2007-05-31 | 2,070 | 2,090 | 2,050 | 2,080 | 291,700 | 2,080 |
| 2007-05-30 | 2,050 | 2,090 | 2,040 | 2,070 | 410,800 | 2,070 |
| 2007-05-29 | 2,020 | 2,060 | 2,020 | 2,050 | 166,400 | 2,050 |
| 2007-05-28 | 2,025 | 2,040 | 2,010 | 2,025 | 147,700 | 2,025 |
| 2007-05-25 | 2,020 | 2,030 | 1,993 | 2,020 | 285,500 | 2,020 |
| 2007-05-24 | 2,050 | 2,050 | 2,015 | 2,030 | 195,400 | 2,030 |
| 2007-05-23 | 2,050 | 2,050 | 2,040 | 2,050 | 146,500 | 2,050 |
| 2007-05-22 | 2,045 | 2,050 | 2,015 | 2,045 | 215,300 | 2,045 |
| 2007-05-21 | 2,005 | 2,045 | 2,000 | 2,040 | 219,000 | 2,040 |
| 2007-05-18 | 2,050 | 2,050 | 1,991 | 1,999 | 504,200 | 1,999 |
| 2007-05-17 | 2,030 | 2,050 | 2,030 | 2,045 | 147,300 | 2,045 |
| 2007-05-16 | 2,025 | 2,030 | 2,015 | 2,025 | 135,500 | 2,025 |
| 2007-05-15 | 2,025 | 2,035 | 2,015 | 2,025 | 142,900 | 2,025 |
| 2007-05-14 | 2,050 | 2,055 | 2,025 | 2,030 | 122,600 | 2,030 |
| 2007-05-11 | 2,055 | 2,055 | 2,030 | 2,045 | 370,800 | 2,045 |
| 2007-05-10 | 2,065 | 2,095 | 2,050 | 2,055 | 319,200 | 2,055 |
| 2007-05-09 | 2,060 | 2,100 | 2,060 | 2,065 | 258,800 | 2,065 |
| 2007-05-08 | 2,090 | 2,105 | 2,060 | 2,095 | 400,000 | 2,095 |
| 2007-05-07 | 2,105 | 2,140 | 2,080 | 2,115 | 461,400 | 2,115 |
| 2007-05-02 | 2,075 | 2,095 | 2,040 | 2,055 | 522,400 | 2,055 |
| 2007-05-01 | 2,130 | 2,145 | 2,070 | 2,085 | 556,000 | 2,085 |
| 2007-04-27 | 2,150 | 2,170 | 2,135 | 2,160 | 355,000 | 2,160 |
| 2007-04-26 | 2,115 | 2,145 | 2,090 | 2,120 | 446,900 | 2,120 |
| 2007-04-25 | 2,150 | 2,155 | 2,120 | 2,125 | 151,600 | 2,125 |
| 2007-04-24 | 2,100 | 2,160 | 2,095 | 2,150 | 418,200 | 2,150 |
| 2007-04-23 | 2,160 | 2,185 | 2,100 | 2,120 | 441,000 | 2,120 |
| 2007-04-20 | 2,220 | 2,220 | 2,150 | 2,160 | 456,900 | 2,160 |
| 2007-04-19 | 2,200 | 2,205 | 2,165 | 2,180 | 353,100 | 2,180 |
| 2007-04-18 | 2,225 | 2,235 | 2,210 | 2,225 | 470,800 | 2,225 |
| 2007-04-17 | 2,200 | 2,240 | 2,195 | 2,225 | 494,800 | 2,225 |
| 2007-04-16 | 2,190 | 2,215 | 2,185 | 2,195 | 439,200 | 2,195 |
| 2007-04-13 | 2,190 | 2,190 | 2,135 | 2,155 | 344,300 | 2,155 |
| 2007-04-12 | 2,150 | 2,195 | 2,130 | 2,190 | 428,900 | 2,190 |
| 2007-04-11 | 2,135 | 2,140 | 2,100 | 2,135 | 671,500 | 2,135 |
| 2007-04-10 | 2,180 | 2,180 | 2,130 | 2,130 | 458,500 | 2,130 |
| 2007-04-09 | 2,150 | 2,185 | 2,140 | 2,180 | 421,700 | 2,180 |
| 2007-04-06 | 2,140 | 2,145 | 2,085 | 2,115 | 412,100 | 2,115 |
| 2007-04-05 | 2,155 | 2,170 | 2,145 | 2,145 | 330,900 | 2,145 |
| 2007-04-04 | 2,120 | 2,150 | 2,120 | 2,140 | 643,700 | 2,140 |
| 2007-04-03 | 2,090 | 2,165 | 2,075 | 2,115 | 1,125,100 | 2,115 |
| 2007-04-02 | 1,999 | 2,010 | 1,953 | 1,980 | 643,400 | 1,980 |
| 2007-03-30 | 1,990 | 2,005 | 1,985 | 1,990 | 309,700 | 1,990 |
| 2007-03-29 | 2,015 | 2,015 | 1,991 | 1,995 | 227,400 | 1,995 |
| 2007-03-28 | 2,005 | 2,020 | 2,000 | 2,010 | 123,800 | 2,010 |
| 2007-03-27 | 2,030 | 2,035 | 1,999 | 2,005 | 243,900 | 2,005 |
| 2007-03-26 | 2,070 | 2,075 | 2,035 | 2,045 | 208,000 | 2,045 |
| 2007-03-23 | 2,060 | 2,070 | 2,045 | 2,055 | 137,500 | 2,055 |
| 2007-03-22 | 2,055 | 2,065 | 2,045 | 2,055 | 157,700 | 2,055 |
| 2007-03-20 | 2,040 | 2,060 | 2,025 | 2,045 | 218,600 | 2,045 |
| 2007-03-19 | 2,000 | 2,025 | 2,000 | 2,010 | 117,100 | 2,010 |
| 2007-03-16 | 2,045 | 2,045 | 2,000 | 2,000 | 272,100 | 2,000 |
| 2007-03-15 | 2,045 | 2,050 | 2,020 | 2,035 | 229,400 | 2,035 |
| 2007-03-14 | 2,070 | 2,070 | 2,020 | 2,020 | 244,600 | 2,020 |
| 2007-03-13 | 2,100 | 2,110 | 2,070 | 2,070 | 173,300 | 2,070 |
| 2007-03-12 | 2,120 | 2,130 | 2,095 | 2,115 | 208,400 | 2,115 |
| 2007-03-09 | 2,110 | 2,125 | 2,080 | 2,105 | 383,800 | 2,105 |
| 2007-03-08 | 2,050 | 2,105 | 2,050 | 2,105 | 213,700 | 2,105 |
| 2007-03-07 | 2,095 | 2,105 | 2,065 | 2,075 | 260,900 | 2,075 |
| 2007-03-06 | 2,045 | 2,090 | 2,040 | 2,090 | 389,900 | 2,090 |
| 2007-03-05 | 2,070 | 2,090 | 2,045 | 2,045 | 311,200 | 2,045 |
| 2007-03-02 | 2,080 | 2,130 | 2,080 | 2,120 | 226,400 | 2,120 |
| 2007-03-01 | 2,125 | 2,125 | 2,075 | 2,095 | 316,600 | 2,095 |
| 2007-02-28 | 2,070 | 2,130 | 2,045 | 2,120 | 337,500 | 2,120 |
| 2007-02-27 | 2,160 | 2,175 | 2,140 | 2,165 | 348,700 | 2,165 |
| 2007-02-26 | 2,245 | 2,245 | 2,190 | 2,215 | 391,900 | 2,215 |
| 2007-02-23 | 2,195 | 2,245 | 2,180 | 2,245 | 459,800 | 2,245 |
| 2007-02-22 | 2,150 | 2,170 | 2,130 | 2,165 | 207,700 | 2,165 |
| 2007-02-21 | 2,155 | 2,155 | 2,110 | 2,125 | 177,900 | 2,125 |
| 2007-02-20 | 2,125 | 2,155 | 2,125 | 2,150 | 155,400 | 2,150 |
| 2007-02-19 | 2,125 | 2,145 | 2,120 | 2,130 | 170,500 | 2,130 |
| 2007-02-16 | 2,145 | 2,155 | 2,125 | 2,155 | 176,000 | 2,155 |
| 2007-02-15 | 2,085 | 2,140 | 2,085 | 2,135 | 520,300 | 2,135 |
| 2007-02-14 | 2,110 | 2,130 | 2,080 | 2,085 | 505,100 | 2,085 |
| 2007-02-13 | 2,145 | 2,145 | 2,120 | 2,120 | 169,700 | 2,120 |
| 2007-02-09 | 2,130 | 2,150 | 2,110 | 2,145 | 338,400 | 2,145 |
| 2007-02-08 | 2,115 | 2,115 | 2,095 | 2,100 | 220,700 | 2,100 |
| 2007-02-07 | 2,130 | 2,130 | 2,090 | 2,095 | 221,100 | 2,095 |
| 2007-02-06 | 2,130 | 2,155 | 2,120 | 2,135 | 283,300 | 2,135 |
| 2007-02-05 | 2,130 | 2,130 | 2,095 | 2,105 | 243,100 | 2,105 |
| 2007-02-02 | 2,095 | 2,115 | 2,090 | 2,105 | 150,600 | 2,105 |
| 2007-02-01 | 2,105 | 2,115 | 2,080 | 2,095 | 197,900 | 2,095 |
| 2007-01-31 | 2,130 | 2,135 | 2,080 | 2,095 | 389,000 | 2,095 |
| 2007-01-30 | 2,145 | 2,150 | 2,130 | 2,130 | 236,200 | 2,130 |
| 2007-01-29 | 2,140 | 2,175 | 2,125 | 2,145 | 265,400 | 2,145 |
| 2007-01-26 | 2,165 | 2,180 | 2,125 | 2,140 | 228,400 | 2,140 |
| 2007-01-25 | 2,225 | 2,225 | 2,160 | 2,160 | 162,200 | 2,160 |
| 2007-01-24 | 2,215 | 2,250 | 2,205 | 2,210 | 130,600 | 2,210 |
| 2007-01-23 | 2,155 | 2,250 | 2,150 | 2,235 | 399,200 | 2,235 |
| 2007-01-22 | 2,150 | 2,165 | 2,130 | 2,160 | 222,500 | 2,160 |
| 2007-01-19 | 2,170 | 2,170 | 2,150 | 2,150 | 148,100 | 2,150 |
| 2007-01-18 | 2,160 | 2,175 | 2,145 | 2,155 | 232,200 | 2,155 |
| 2007-01-17 | 2,150 | 2,170 | 2,150 | 2,170 | 116,000 | 2,170 |
| 2007-01-16 | 2,185 | 2,200 | 2,150 | 2,165 | 146,100 | 2,165 |
| 2007-01-15 | 2,165 | 2,220 | 2,160 | 2,195 | 99,800 | 2,195 |
| 2007-01-12 | 2,145 | 2,165 | 2,135 | 2,140 | 97,400 | 2,140 |
| 2007-01-11 | 2,165 | 2,170 | 2,135 | 2,135 | 134,500 | 2,135 |
| 2007-01-10 | 2,195 | 2,195 | 2,155 | 2,160 | 173,000 | 2,160 |
| 2007-01-09 | 2,205 | 2,220 | 2,180 | 2,200 | 139,000 | 2,200 |
| 2007-01-05 | 2,275 | 2,275 | 2,205 | 2,215 | 132,500 | 2,215 |
| 2007-01-04 | 2,275 | 2,275 | 2,265 | 2,270 | 39,000 | 2,270 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
