7554 (株)幸楽苑 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 | 1,152 | 1,152 | 1,143 | 1,143 | 7,200 | 1,143 |
| 2007-12-27 | 1,150 | 1,161 | 1,148 | 1,150 | 9,800 | 1,150 |
| 2007-12-26 | 1,153 | 1,160 | 1,145 | 1,157 | 5,200 | 1,157 |
| 2007-12-25 | 1,145 | 1,154 | 1,143 | 1,145 | 11,800 | 1,145 |
| 2007-12-21 | 1,132 | 1,141 | 1,132 | 1,141 | 14,200 | 1,141 |
| 2007-12-20 | 1,136 | 1,143 | 1,131 | 1,137 | 11,600 | 1,137 |
| 2007-12-19 | 1,138 | 1,143 | 1,137 | 1,142 | 15,600 | 1,142 |
| 2007-12-18 | 1,140 | 1,141 | 1,136 | 1,139 | 10,600 | 1,139 |
| 2007-12-17 | 1,151 | 1,151 | 1,140 | 1,142 | 13,000 | 1,142 |
| 2007-12-14 | 1,149 | 1,159 | 1,149 | 1,150 | 20,600 | 1,150 |
| 2007-12-13 | 1,156 | 1,157 | 1,148 | 1,148 | 12,000 | 1,148 |
| 2007-12-12 | 1,146 | 1,157 | 1,146 | 1,154 | 11,600 | 1,154 |
| 2007-12-11 | 1,162 | 1,166 | 1,158 | 1,158 | 12,100 | 1,158 |
| 2007-12-10 | 1,151 | 1,159 | 1,151 | 1,157 | 20,000 | 1,157 |
| 2007-12-07 | 1,143 | 1,148 | 1,141 | 1,146 | 6,600 | 1,146 |
| 2007-12-06 | 1,140 | 1,145 | 1,136 | 1,141 | 9,300 | 1,141 |
| 2007-12-05 | 1,130 | 1,135 | 1,130 | 1,135 | 17,400 | 1,135 |
| 2007-12-04 | 1,127 | 1,132 | 1,125 | 1,125 | 6,300 | 1,125 |
| 2007-12-03 | 1,129 | 1,132 | 1,127 | 1,132 | 9,400 | 1,132 |
| 2007-11-30 | 1,128 | 1,130 | 1,127 | 1,129 | 11,300 | 1,129 |
| 2007-11-29 | 1,124 | 1,130 | 1,124 | 1,129 | 14,800 | 1,129 |
| 2007-11-28 | 1,125 | 1,126 | 1,116 | 1,125 | 8,900 | 1,125 |
| 2007-11-27 | 1,114 | 1,126 | 1,111 | 1,126 | 11,900 | 1,126 |
| 2007-11-26 | 1,115 | 1,120 | 1,115 | 1,119 | 8,100 | 1,119 |
| 2007-11-22 | 1,115 | 1,121 | 1,111 | 1,118 | 10,300 | 1,118 |
| 2007-11-21 | 1,119 | 1,124 | 1,115 | 1,115 | 9,800 | 1,115 |
| 2007-11-20 | 1,122 | 1,123 | 1,110 | 1,114 | 27,900 | 1,114 |
| 2007-11-19 | 1,122 | 1,129 | 1,122 | 1,127 | 33,700 | 1,127 |
| 2007-11-16 | 1,128 | 1,134 | 1,123 | 1,127 | 5,000 | 1,127 |
| 2007-11-15 | 1,130 | 1,138 | 1,123 | 1,134 | 10,800 | 1,134 |
| 2007-11-14 | 1,125 | 1,128 | 1,116 | 1,128 | 16,500 | 1,128 |
| 2007-11-13 | 1,120 | 1,125 | 1,120 | 1,121 | 10,100 | 1,121 |
| 2007-11-12 | 1,128 | 1,130 | 1,121 | 1,121 | 12,800 | 1,121 |
| 2007-11-09 | 1,133 | 1,135 | 1,126 | 1,129 | 18,900 | 1,129 |
| 2007-11-08 | 1,134 | 1,135 | 1,127 | 1,128 | 13,000 | 1,128 |
| 2007-11-07 | 1,153 | 1,153 | 1,131 | 1,131 | 6,800 | 1,131 |
| 2007-11-06 | 1,137 | 1,149 | 1,133 | 1,148 | 7,900 | 1,148 |
| 2007-11-05 | 1,143 | 1,150 | 1,135 | 1,137 | 11,000 | 1,137 |
| 2007-11-02 | 1,135 | 1,140 | 1,110 | 1,123 | 31,900 | 1,123 |
| 2007-11-01 | 1,140 | 1,146 | 1,135 | 1,137 | 11,100 | 1,137 |
| 2007-10-31 | 1,131 | 1,139 | 1,131 | 1,139 | 7,800 | 1,139 |
| 2007-10-30 | 1,133 | 1,138 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2007-10-29 | 1,133 | 1,139 | 1,130 | 1,133 | 11,600 | 1,133 |
| 2007-10-26 | 1,137 | 1,137 | 1,128 | 1,134 | 6,500 | 1,134 |
| 2007-10-25 | 1,130 | 1,138 | 1,130 | 1,130 | 6,800 | 1,130 |
| 2007-10-24 | 1,130 | 1,150 | 1,130 | 1,141 | 6,400 | 1,141 |
| 2007-10-23 | 1,127 | 1,140 | 1,127 | 1,133 | 6,600 | 1,133 |
| 2007-10-22 | 1,130 | 1,134 | 1,125 | 1,133 | 10,200 | 1,133 |
| 2007-10-19 | 1,140 | 1,149 | 1,135 | 1,138 | 8,900 | 1,138 |
| 2007-10-18 | 1,141 | 1,154 | 1,141 | 1,144 | 5,500 | 1,144 |
| 2007-10-17 | 1,141 | 1,156 | 1,140 | 1,140 | 7,900 | 1,140 |
| 2007-10-16 | 1,151 | 1,166 | 1,145 | 1,145 | 7,200 | 1,145 |
| 2007-10-15 | 1,151 | 1,168 | 1,151 | 1,164 | 5,900 | 1,164 |
| 2007-10-12 | 1,174 | 1,175 | 1,149 | 1,149 | 9,800 | 1,149 |
| 2007-10-11 | 1,143 | 1,184 | 1,143 | 1,174 | 37,100 | 1,174 |
| 2007-10-10 | 1,147 | 1,147 | 1,136 | 1,139 | 8,700 | 1,139 |
| 2007-10-09 | 1,132 | 1,142 | 1,132 | 1,142 | 5,600 | 1,142 |
| 2007-10-05 | 1,131 | 1,146 | 1,131 | 1,140 | 7,800 | 1,140 |
| 2007-10-04 | 1,142 | 1,147 | 1,140 | 1,143 | 4,700 | 1,143 |
| 2007-10-03 | 1,140 | 1,148 | 1,140 | 1,148 | 9,200 | 1,148 |
| 2007-10-02 | 1,144 | 1,148 | 1,140 | 1,145 | 7,200 | 1,145 |
| 2007-10-01 | 1,146 | 1,146 | 1,132 | 1,136 | 6,300 | 1,136 |
| 2007-09-28 | 1,147 | 1,147 | 1,138 | 1,146 | 5,600 | 1,146 |
| 2007-09-27 | 1,143 | 1,147 | 1,138 | 1,147 | 10,800 | 1,147 |
| 2007-09-26 | 1,143 | 1,143 | 1,133 | 1,143 | 5,000 | 1,143 |
| 2007-09-25 | 1,123 | 1,134 | 1,120 | 1,131 | 5,800 | 1,131 |
| 2007-09-21 | 1,128 | 1,139 | 1,122 | 1,139 | 10,100 | 1,139 |
| 2007-09-20 | 1,139 | 1,139 | 1,127 | 1,129 | 7,100 | 1,129 |
| 2007-09-19 | 1,116 | 1,142 | 1,116 | 1,138 | 6,700 | 1,138 |
| 2007-09-18 | 1,120 | 1,121 | 1,107 | 1,112 | 12,400 | 1,112 |
| 2007-09-14 | 1,125 | 1,130 | 1,124 | 1,127 | 18,100 | 1,127 |
| 2007-09-13 | 1,131 | 1,136 | 1,127 | 1,131 | 3,500 | 1,131 |
| 2007-09-12 | 1,148 | 1,148 | 1,134 | 1,138 | 5,200 | 1,138 |
| 2007-09-11 | 1,130 | 1,137 | 1,126 | 1,134 | 6,100 | 1,134 |
| 2007-09-10 | 1,135 | 1,140 | 1,131 | 1,137 | 11,500 | 1,137 |
| 2007-09-07 | 1,135 | 1,136 | 1,121 | 1,129 | 12,900 | 1,129 |
| 2007-09-06 | 1,146 | 1,147 | 1,133 | 1,138 | 7,000 | 1,138 |
| 2007-09-05 | 1,148 | 1,152 | 1,135 | 1,151 | 10,600 | 1,151 |
| 2007-09-04 | 1,151 | 1,153 | 1,148 | 1,152 | 5,300 | 1,152 |
| 2007-09-03 | 1,150 | 1,154 | 1,147 | 1,151 | 6,300 | 1,151 |
| 2007-08-31 | 1,140 | 1,145 | 1,135 | 1,145 | 11,300 | 1,145 |
| 2007-08-30 | 1,130 | 1,137 | 1,122 | 1,135 | 8,700 | 1,135 |
| 2007-08-29 | 1,122 | 1,125 | 1,120 | 1,121 | 4,300 | 1,121 |
| 2007-08-28 | 1,116 | 1,140 | 1,116 | 1,132 | 9,000 | 1,132 |
| 2007-08-27 | 1,123 | 1,140 | 1,123 | 1,136 | 9,600 | 1,136 |
| 2007-08-24 | 1,120 | 1,128 | 1,119 | 1,128 | 5,300 | 1,128 |
| 2007-08-23 | 1,113 | 1,120 | 1,113 | 1,120 | 12,200 | 1,120 |
| 2007-08-22 | 1,121 | 1,121 | 1,112 | 1,112 | 8,300 | 1,112 |
| 2007-08-21 | 1,120 | 1,129 | 1,115 | 1,117 | 8,800 | 1,117 |
| 2007-08-20 | 1,113 | 1,140 | 1,110 | 1,116 | 14,300 | 1,116 |
| 2007-08-17 | 1,123 | 1,130 | 1,112 | 1,112 | 24,000 | 1,112 |
| 2007-08-16 | 1,130 | 1,136 | 1,124 | 1,127 | 22,200 | 1,127 |
| 2007-08-15 | 1,140 | 1,140 | 1,130 | 1,131 | 9,000 | 1,131 |
| 2007-08-14 | 1,136 | 1,141 | 1,136 | 1,137 | 5,500 | 1,137 |
| 2007-08-13 | 1,135 | 1,147 | 1,134 | 1,139 | 9,100 | 1,139 |
| 2007-08-10 | 1,151 | 1,152 | 1,135 | 1,146 | 15,600 | 1,146 |
| 2007-08-09 | 1,135 | 1,150 | 1,133 | 1,146 | 16,400 | 1,146 |
| 2007-08-08 | 1,131 | 1,138 | 1,130 | 1,132 | 6,700 | 1,132 |
| 2007-08-07 | 1,132 | 1,144 | 1,131 | 1,131 | 6,500 | 1,131 |
| 2007-08-06 | 1,125 | 1,143 | 1,125 | 1,142 | 10,200 | 1,142 |
| 2007-08-03 | 1,131 | 1,136 | 1,130 | 1,133 | 9,300 | 1,133 |
| 2007-08-02 | 1,142 | 1,142 | 1,132 | 1,135 | 11,600 | 1,135 |
| 2007-08-01 | 1,142 | 1,142 | 1,131 | 1,131 | 9,500 | 1,131 |
| 2007-07-31 | 1,135 | 1,141 | 1,133 | 1,141 | 13,600 | 1,141 |
| 2007-07-30 | 1,131 | 1,138 | 1,131 | 1,134 | 10,400 | 1,134 |
| 2007-07-27 | 1,140 | 1,145 | 1,133 | 1,133 | 22,400 | 1,133 |
| 2007-07-26 | 1,143 | 1,149 | 1,141 | 1,141 | 8,000 | 1,141 |
| 2007-07-25 | 1,150 | 1,150 | 1,141 | 1,143 | 11,200 | 1,143 |
| 2007-07-24 | 1,152 | 1,152 | 1,143 | 1,152 | 7,500 | 1,152 |
| 2007-07-23 | 1,148 | 1,150 | 1,141 | 1,143 | 14,000 | 1,143 |
| 2007-07-20 | 1,150 | 1,154 | 1,147 | 1,148 | 14,200 | 1,148 |
| 2007-07-19 | 1,158 | 1,160 | 1,155 | 1,157 | 6,700 | 1,157 |
| 2007-07-18 | 1,153 | 1,153 | 1,148 | 1,148 | 19,800 | 1,148 |
| 2007-07-17 | 1,160 | 1,160 | 1,150 | 1,152 | 12,500 | 1,152 |
| 2007-07-13 | 1,150 | 1,160 | 1,150 | 1,153 | 12,300 | 1,153 |
| 2007-07-12 | 1,146 | 1,156 | 1,146 | 1,151 | 9,300 | 1,151 |
| 2007-07-11 | 1,163 | 1,163 | 1,145 | 1,151 | 15,800 | 1,151 |
| 2007-07-10 | 1,168 | 1,168 | 1,163 | 1,164 | 9,800 | 1,164 |
| 2007-07-09 | 1,156 | 1,164 | 1,156 | 1,163 | 4,200 | 1,163 |
| 2007-07-06 | 1,159 | 1,160 | 1,152 | 1,153 | 12,700 | 1,153 |
| 2007-07-05 | 1,156 | 1,163 | 1,156 | 1,161 | 6,400 | 1,161 |
| 2007-07-04 | 1,160 | 1,162 | 1,158 | 1,159 | 5,600 | 1,159 |
| 2007-07-03 | 1,161 | 1,168 | 1,159 | 1,160 | 10,100 | 1,160 |
| 2007-07-02 | 1,164 | 1,166 | 1,160 | 1,160 | 12,100 | 1,160 |
| 2007-06-29 | 1,168 | 1,170 | 1,165 | 1,167 | 10,700 | 1,167 |
| 2007-06-28 | 1,180 | 1,180 | 1,165 | 1,172 | 13,100 | 1,172 |
| 2007-06-27 | 1,171 | 1,174 | 1,168 | 1,169 | 6,300 | 1,169 |
| 2007-06-26 | 1,171 | 1,172 | 1,164 | 1,164 | 7,900 | 1,164 |
| 2007-06-25 | 1,171 | 1,176 | 1,169 | 1,170 | 11,200 | 1,170 |
| 2007-06-22 | 1,170 | 1,171 | 1,163 | 1,168 | 8,000 | 1,168 |
| 2007-06-21 | 1,168 | 1,174 | 1,166 | 1,168 | 8,800 | 1,168 |
| 2007-06-20 | 1,170 | 1,170 | 1,164 | 1,168 | 6,200 | 1,168 |
| 2007-06-19 | 1,173 | 1,174 | 1,161 | 1,164 | 16,900 | 1,164 |
| 2007-06-18 | 1,163 | 1,168 | 1,163 | 1,168 | 18,100 | 1,168 |
| 2007-06-15 | 1,155 | 1,159 | 1,153 | 1,158 | 11,200 | 1,158 |
| 2007-06-14 | 1,146 | 1,148 | 1,144 | 1,148 | 5,700 | 1,148 |
| 2007-06-13 | 1,146 | 1,150 | 1,144 | 1,146 | 5,900 | 1,146 |
| 2007-06-12 | 1,150 | 1,154 | 1,145 | 1,145 | 8,200 | 1,145 |
| 2007-06-11 | 1,158 | 1,158 | 1,150 | 1,154 | 10,200 | 1,154 |
| 2007-06-08 | 1,156 | 1,157 | 1,142 | 1,145 | 32,800 | 1,145 |
| 2007-06-07 | 1,146 | 1,154 | 1,143 | 1,148 | 13,600 | 1,148 |
| 2007-06-06 | 1,145 | 1,148 | 1,142 | 1,143 | 29,400 | 1,143 |
| 2007-06-05 | 1,142 | 1,154 | 1,140 | 1,151 | 16,400 | 1,151 |
| 2007-06-04 | 1,159 | 1,159 | 1,142 | 1,145 | 17,800 | 1,145 |
| 2007-06-01 | 1,143 | 1,152 | 1,142 | 1,147 | 14,400 | 1,147 |
| 2007-05-31 | 1,142 | 1,148 | 1,140 | 1,145 | 17,300 | 1,145 |
| 2007-05-30 | 1,148 | 1,150 | 1,142 | 1,145 | 18,100 | 1,145 |
| 2007-05-29 | 1,145 | 1,149 | 1,143 | 1,148 | 15,800 | 1,148 |
| 2007-05-28 | 1,145 | 1,150 | 1,145 | 1,147 | 18,700 | 1,147 |
| 2007-05-25 | 1,149 | 1,150 | 1,143 | 1,145 | 12,700 | 1,145 |
| 2007-05-24 | 1,153 | 1,160 | 1,148 | 1,149 | 13,500 | 1,149 |
| 2007-05-23 | 1,153 | 1,163 | 1,153 | 1,160 | 9,000 | 1,160 |
| 2007-05-22 | 1,151 | 1,158 | 1,150 | 1,158 | 12,200 | 1,158 |
| 2007-05-21 | 1,151 | 1,160 | 1,150 | 1,158 | 7,700 | 1,158 |
| 2007-05-18 | 1,151 | 1,160 | 1,151 | 1,152 | 16,800 | 1,152 |
| 2007-05-17 | 1,160 | 1,168 | 1,151 | 1,152 | 11,600 | 1,152 |
| 2007-05-16 | 1,175 | 1,186 | 1,149 | 1,167 | 34,100 | 1,167 |
| 2007-05-15 | 1,189 | 1,189 | 1,175 | 1,175 | 16,700 | 1,175 |
| 2007-05-14 | 1,179 | 1,193 | 1,174 | 1,191 | 16,100 | 1,191 |
| 2007-05-11 | 1,181 | 1,182 | 1,174 | 1,180 | 19,500 | 1,180 |
| 2007-05-10 | 1,194 | 1,194 | 1,177 | 1,187 | 12,200 | 1,187 |
| 2007-05-09 | 1,177 | 1,191 | 1,177 | 1,189 | 12,800 | 1,189 |
| 2007-05-08 | 1,185 | 1,186 | 1,172 | 1,182 | 12,300 | 1,182 |
| 2007-05-07 | 1,187 | 1,192 | 1,182 | 1,191 | 15,500 | 1,191 |
| 2007-05-02 | 1,196 | 1,196 | 1,180 | 1,187 | 13,100 | 1,187 |
| 2007-05-01 | 1,195 | 1,199 | 1,194 | 1,196 | 11,900 | 1,196 |
| 2007-04-27 | 1,206 | 1,208 | 1,197 | 1,202 | 16,800 | 1,202 |
| 2007-04-26 | 1,197 | 1,209 | 1,195 | 1,207 | 19,500 | 1,207 |
| 2007-04-25 | 1,202 | 1,203 | 1,182 | 1,192 | 15,400 | 1,192 |
| 2007-04-24 | 1,205 | 1,212 | 1,194 | 1,209 | 38,700 | 1,209 |
| 2007-04-23 | 1,200 | 1,220 | 1,185 | 1,207 | 107,400 | 1,207 |
| 2007-04-20 | 1,151 | 1,155 | 1,140 | 1,140 | 23,300 | 1,140 |
| 2007-04-19 | 1,155 | 1,156 | 1,150 | 1,150 | 18,900 | 1,150 |
| 2007-04-18 | 1,156 | 1,163 | 1,155 | 1,156 | 13,900 | 1,156 |
| 2007-04-17 | 1,161 | 1,167 | 1,156 | 1,156 | 21,800 | 1,156 |
| 2007-04-16 | 1,163 | 1,169 | 1,161 | 1,162 | 14,700 | 1,162 |
| 2007-04-13 | 1,176 | 1,180 | 1,161 | 1,161 | 16,400 | 1,161 |
| 2007-04-12 | 1,185 | 1,185 | 1,174 | 1,176 | 23,900 | 1,176 |
| 2007-04-11 | 1,177 | 1,188 | 1,176 | 1,186 | 18,700 | 1,186 |
| 2007-04-10 | 1,185 | 1,185 | 1,176 | 1,177 | 33,900 | 1,177 |
| 2007-04-09 | 1,174 | 1,182 | 1,167 | 1,182 | 18,300 | 1,182 |
| 2007-04-06 | 1,180 | 1,185 | 1,175 | 1,179 | 20,100 | 1,179 |
| 2007-04-05 | 1,185 | 1,188 | 1,179 | 1,184 | 20,800 | 1,184 |
| 2007-04-04 | 1,167 | 1,176 | 1,167 | 1,175 | 21,200 | 1,175 |
| 2007-04-03 | 1,159 | 1,174 | 1,158 | 1,164 | 28,200 | 1,164 |
| 2007-04-02 | 1,171 | 1,185 | 1,158 | 1,158 | 35,500 | 1,158 |
| 2007-03-30 | 1,195 | 1,197 | 1,185 | 1,190 | 29,100 | 1,190 |
| 2007-03-29 | 1,201 | 1,208 | 1,183 | 1,199 | 25,600 | 1,199 |
| 2007-03-28 | 1,230 | 1,235 | 1,204 | 1,208 | 67,700 | 1,208 |
| 2007-03-27 | 1,225 | 1,260 | 1,225 | 1,250 | 154,100 | 1,250 |
| 2007-03-26 | 1,266 | 1,272 | 1,266 | 1,270 | 168,800 | 1,270 |
| 2007-03-23 | 1,261 | 1,266 | 1,261 | 1,266 | 72,300 | 1,266 |
| 2007-03-22 | 1,259 | 1,264 | 1,258 | 1,260 | 73,100 | 1,260 |
| 2007-03-20 | 1,258 | 1,259 | 1,255 | 1,258 | 51,900 | 1,258 |
| 2007-03-19 | 1,256 | 1,259 | 1,252 | 1,255 | 31,700 | 1,255 |
| 2007-03-16 | 1,259 | 1,260 | 1,254 | 1,255 | 29,700 | 1,255 |
| 2007-03-15 | 1,259 | 1,260 | 1,252 | 1,259 | 29,900 | 1,259 |
| 2007-03-14 | 1,256 | 1,259 | 1,250 | 1,250 | 38,100 | 1,250 |
| 2007-03-13 | 1,257 | 1,259 | 1,256 | 1,256 | 33,300 | 1,256 |
| 2007-03-12 | 1,254 | 1,258 | 1,253 | 1,257 | 15,200 | 1,257 |
| 2007-03-09 | 1,254 | 1,257 | 1,249 | 1,251 | 44,800 | 1,251 |
| 2007-03-08 | 1,248 | 1,251 | 1,240 | 1,251 | 26,000 | 1,251 |
| 2007-03-07 | 1,249 | 1,251 | 1,243 | 1,246 | 29,800 | 1,246 |
| 2007-03-06 | 1,233 | 1,244 | 1,230 | 1,243 | 36,500 | 1,243 |
| 2007-03-05 | 1,250 | 1,254 | 1,232 | 1,233 | 41,700 | 1,233 |
| 2007-03-02 | 1,253 | 1,255 | 1,248 | 1,248 | 25,300 | 1,248 |
| 2007-03-01 | 1,245 | 1,255 | 1,241 | 1,249 | 21,000 | 1,249 |
| 2007-02-28 | 1,229 | 1,252 | 1,220 | 1,248 | 44,600 | 1,248 |
| 2007-02-27 | 1,255 | 1,257 | 1,252 | 1,256 | 24,400 | 1,256 |
| 2007-02-26 | 1,256 | 1,258 | 1,252 | 1,255 | 18,400 | 1,255 |
| 2007-02-23 | 1,248 | 1,254 | 1,247 | 1,254 | 25,300 | 1,254 |
| 2007-02-22 | 1,253 | 1,253 | 1,248 | 1,250 | 16,600 | 1,250 |
| 2007-02-21 | 1,253 | 1,255 | 1,250 | 1,252 | 22,600 | 1,252 |
| 2007-02-20 | 1,255 | 1,259 | 1,253 | 1,253 | 16,700 | 1,253 |
| 2007-02-19 | 1,248 | 1,255 | 1,247 | 1,253 | 32,600 | 1,253 |
| 2007-02-16 | 1,247 | 1,254 | 1,245 | 1,248 | 26,700 | 1,248 |
| 2007-02-15 | 1,239 | 1,248 | 1,235 | 1,246 | 22,800 | 1,246 |
| 2007-02-14 | 1,231 | 1,239 | 1,229 | 1,235 | 22,700 | 1,235 |
| 2007-02-13 | 1,224 | 1,233 | 1,220 | 1,228 | 16,800 | 1,228 |
| 2007-02-09 | 1,213 | 1,220 | 1,213 | 1,220 | 17,300 | 1,220 |
| 2007-02-08 | 1,215 | 1,215 | 1,208 | 1,208 | 13,800 | 1,208 |
| 2007-02-07 | 1,217 | 1,217 | 1,208 | 1,210 | 20,600 | 1,210 |
| 2007-02-06 | 1,221 | 1,221 | 1,209 | 1,214 | 21,700 | 1,214 |
| 2007-02-05 | 1,225 | 1,230 | 1,207 | 1,211 | 32,900 | 1,211 |
| 2007-02-02 | 1,230 | 1,231 | 1,221 | 1,225 | 13,500 | 1,225 |
| 2007-02-01 | 1,214 | 1,229 | 1,209 | 1,229 | 13,300 | 1,229 |
| 2007-01-31 | 1,213 | 1,217 | 1,207 | 1,208 | 8,800 | 1,208 |
| 2007-01-30 | 1,201 | 1,220 | 1,200 | 1,213 | 24,500 | 1,213 |
| 2007-01-29 | 1,215 | 1,220 | 1,191 | 1,211 | 27,000 | 1,211 |
| 2007-01-26 | 1,213 | 1,222 | 1,213 | 1,217 | 18,600 | 1,217 |
| 2007-01-25 | 1,220 | 1,221 | 1,208 | 1,210 | 33,100 | 1,210 |
| 2007-01-24 | 1,184 | 1,207 | 1,181 | 1,202 | 66,500 | 1,202 |
| 2007-01-23 | 1,184 | 1,190 | 1,180 | 1,184 | 18,700 | 1,184 |
| 2007-01-22 | 1,170 | 1,182 | 1,170 | 1,179 | 18,800 | 1,179 |
| 2007-01-19 | 1,169 | 1,176 | 1,165 | 1,172 | 27,600 | 1,172 |
| 2007-01-18 | 1,165 | 1,169 | 1,162 | 1,165 | 17,500 | 1,165 |
| 2007-01-17 | 1,168 | 1,168 | 1,162 | 1,164 | 14,900 | 1,164 |
| 2007-01-16 | 1,159 | 1,164 | 1,158 | 1,164 | 11,900 | 1,164 |
| 2007-01-15 | 1,154 | 1,163 | 1,153 | 1,158 | 13,200 | 1,158 |
| 2007-01-12 | 1,146 | 1,155 | 1,145 | 1,151 | 14,400 | 1,151 |
| 2007-01-11 | 1,153 | 1,153 | 1,144 | 1,145 | 16,800 | 1,145 |
| 2007-01-10 | 1,160 | 1,163 | 1,145 | 1,148 | 32,400 | 1,148 |
| 2007-01-09 | 1,155 | 1,158 | 1,149 | 1,158 | 17,100 | 1,158 |
| 2007-01-05 | 1,158 | 1,158 | 1,143 | 1,148 | 16,600 | 1,148 |
| 2007-01-04 | 1,150 | 1,153 | 1,141 | 1,152 | 13,700 | 1,152 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株