8153 (株)モスフードサービス 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 | 1,470 | 1,480 | 1,470 | 1,474 | 12,700 | 1,474 |
| 2007-12-27 | 1,494 | 1,495 | 1,485 | 1,490 | 12,400 | 1,490 |
| 2007-12-26 | 1,500 | 1,500 | 1,482 | 1,496 | 15,700 | 1,496 |
| 2007-12-25 | 1,478 | 1,482 | 1,462 | 1,470 | 48,500 | 1,470 |
| 2007-12-21 | 1,485 | 1,490 | 1,480 | 1,481 | 30,900 | 1,481 |
| 2007-12-20 | 1,494 | 1,494 | 1,480 | 1,494 | 29,600 | 1,494 |
| 2007-12-19 | 1,485 | 1,495 | 1,480 | 1,482 | 27,800 | 1,482 |
| 2007-12-18 | 1,490 | 1,500 | 1,485 | 1,495 | 21,900 | 1,495 |
| 2007-12-17 | 1,508 | 1,508 | 1,491 | 1,494 | 39,300 | 1,494 |
| 2007-12-14 | 1,500 | 1,509 | 1,497 | 1,502 | 63,800 | 1,502 |
| 2007-12-13 | 1,506 | 1,513 | 1,503 | 1,503 | 19,700 | 1,503 |
| 2007-12-12 | 1,511 | 1,517 | 1,505 | 1,511 | 22,700 | 1,511 |
| 2007-12-11 | 1,510 | 1,530 | 1,510 | 1,511 | 24,600 | 1,511 |
| 2007-12-10 | 1,530 | 1,530 | 1,506 | 1,515 | 24,700 | 1,515 |
| 2007-12-07 | 1,500 | 1,513 | 1,500 | 1,509 | 25,800 | 1,509 |
| 2007-12-06 | 1,503 | 1,507 | 1,495 | 1,504 | 33,600 | 1,504 |
| 2007-12-05 | 1,510 | 1,511 | 1,501 | 1,509 | 32,400 | 1,509 |
| 2007-12-04 | 1,510 | 1,520 | 1,510 | 1,512 | 13,000 | 1,512 |
| 2007-12-03 | 1,500 | 1,520 | 1,500 | 1,519 | 30,200 | 1,519 |
| 2007-11-30 | 1,500 | 1,520 | 1,500 | 1,500 | 50,900 | 1,500 |
| 2007-11-29 | 1,516 | 1,518 | 1,492 | 1,496 | 40,300 | 1,496 |
| 2007-11-28 | 1,514 | 1,516 | 1,491 | 1,516 | 27,000 | 1,516 |
| 2007-11-27 | 1,498 | 1,523 | 1,481 | 1,520 | 34,100 | 1,520 |
| 2007-11-26 | 1,487 | 1,495 | 1,475 | 1,495 | 32,200 | 1,495 |
| 2007-11-22 | 1,462 | 1,485 | 1,462 | 1,474 | 21,900 | 1,474 |
| 2007-11-21 | 1,464 | 1,477 | 1,460 | 1,465 | 19,200 | 1,465 |
| 2007-11-20 | 1,470 | 1,470 | 1,450 | 1,465 | 34,500 | 1,465 |
| 2007-11-19 | 1,480 | 1,488 | 1,475 | 1,482 | 21,800 | 1,482 |
| 2007-11-16 | 1,480 | 1,480 | 1,467 | 1,476 | 32,800 | 1,476 |
| 2007-11-15 | 1,480 | 1,507 | 1,479 | 1,502 | 58,700 | 1,502 |
| 2007-11-14 | 1,449 | 1,465 | 1,444 | 1,464 | 34,600 | 1,464 |
| 2007-11-13 | 1,415 | 1,444 | 1,413 | 1,444 | 51,100 | 1,444 |
| 2007-11-12 | 1,478 | 1,483 | 1,454 | 1,454 | 42,700 | 1,454 |
| 2007-11-09 | 1,485 | 1,491 | 1,478 | 1,483 | 49,700 | 1,483 |
| 2007-11-08 | 1,500 | 1,508 | 1,488 | 1,489 | 57,000 | 1,489 |
| 2007-11-07 | 1,510 | 1,510 | 1,502 | 1,508 | 28,100 | 1,508 |
| 2007-11-06 | 1,502 | 1,510 | 1,502 | 1,510 | 32,300 | 1,510 |
| 2007-11-05 | 1,503 | 1,510 | 1,500 | 1,504 | 58,700 | 1,504 |
| 2007-11-02 | 1,522 | 1,522 | 1,507 | 1,508 | 60,200 | 1,508 |
| 2007-11-01 | 1,520 | 1,535 | 1,518 | 1,527 | 44,500 | 1,527 |
| 2007-10-31 | 1,511 | 1,539 | 1,511 | 1,536 | 53,300 | 1,536 |
| 2007-10-30 | 1,547 | 1,547 | 1,505 | 1,522 | 89,400 | 1,522 |
| 2007-10-29 | 1,540 | 1,549 | 1,531 | 1,546 | 59,900 | 1,546 |
| 2007-10-26 | 1,556 | 1,559 | 1,544 | 1,544 | 45,500 | 1,544 |
| 2007-10-25 | 1,560 | 1,564 | 1,554 | 1,555 | 35,500 | 1,555 |
| 2007-10-24 | 1,564 | 1,570 | 1,558 | 1,564 | 43,000 | 1,564 |
| 2007-10-23 | 1,567 | 1,572 | 1,562 | 1,565 | 37,700 | 1,565 |
| 2007-10-22 | 1,580 | 1,580 | 1,574 | 1,576 | 34,900 | 1,576 |
| 2007-10-19 | 1,588 | 1,588 | 1,581 | 1,581 | 38,500 | 1,581 |
| 2007-10-18 | 1,581 | 1,589 | 1,581 | 1,587 | 17,400 | 1,587 |
| 2007-10-17 | 1,582 | 1,590 | 1,580 | 1,583 | 23,600 | 1,583 |
| 2007-10-16 | 1,595 | 1,595 | 1,581 | 1,581 | 37,400 | 1,581 |
| 2007-10-15 | 1,600 | 1,600 | 1,590 | 1,595 | 26,600 | 1,595 |
| 2007-10-12 | 1,594 | 1,600 | 1,590 | 1,590 | 32,700 | 1,590 |
| 2007-10-11 | 1,591 | 1,599 | 1,590 | 1,599 | 28,900 | 1,599 |
| 2007-10-10 | 1,600 | 1,600 | 1,592 | 1,592 | 19,600 | 1,592 |
| 2007-10-09 | 1,596 | 1,599 | 1,592 | 1,593 | 15,200 | 1,593 |
| 2007-10-05 | 1,594 | 1,600 | 1,590 | 1,594 | 29,900 | 1,594 |
| 2007-10-04 | 1,594 | 1,596 | 1,590 | 1,595 | 17,600 | 1,595 |
| 2007-10-03 | 1,594 | 1,595 | 1,585 | 1,595 | 21,100 | 1,595 |
| 2007-10-02 | 1,581 | 1,594 | 1,581 | 1,594 | 20,900 | 1,594 |
| 2007-10-01 | 1,588 | 1,590 | 1,580 | 1,581 | 18,100 | 1,581 |
| 2007-09-28 | 1,584 | 1,591 | 1,576 | 1,577 | 45,900 | 1,577 |
| 2007-09-27 | 1,583 | 1,592 | 1,581 | 1,589 | 36,400 | 1,589 |
| 2007-09-26 | 1,593 | 1,593 | 1,580 | 1,588 | 34,500 | 1,588 |
| 2007-09-25 | 1,582 | 1,589 | 1,572 | 1,584 | 35,200 | 1,584 |
| 2007-09-21 | 1,610 | 1,619 | 1,610 | 1,619 | 94,400 | 1,619 |
| 2007-09-20 | 1,609 | 1,611 | 1,605 | 1,611 | 59,100 | 1,611 |
| 2007-09-19 | 1,607 | 1,609 | 1,603 | 1,608 | 45,200 | 1,608 |
| 2007-09-18 | 1,610 | 1,610 | 1,601 | 1,601 | 57,900 | 1,601 |
| 2007-09-14 | 1,601 | 1,610 | 1,600 | 1,605 | 58,200 | 1,605 |
| 2007-09-13 | 1,610 | 1,612 | 1,605 | 1,609 | 19,700 | 1,609 |
| 2007-09-12 | 1,609 | 1,612 | 1,605 | 1,612 | 30,500 | 1,612 |
| 2007-09-11 | 1,605 | 1,614 | 1,602 | 1,606 | 28,100 | 1,606 |
| 2007-09-10 | 1,625 | 1,625 | 1,602 | 1,611 | 53,700 | 1,611 |
| 2007-09-07 | 1,616 | 1,616 | 1,606 | 1,608 | 26,600 | 1,608 |
| 2007-09-06 | 1,618 | 1,618 | 1,605 | 1,608 | 57,400 | 1,608 |
| 2007-09-05 | 1,620 | 1,622 | 1,612 | 1,618 | 40,400 | 1,618 |
| 2007-09-04 | 1,617 | 1,624 | 1,612 | 1,618 | 27,400 | 1,618 |
| 2007-09-03 | 1,609 | 1,615 | 1,608 | 1,614 | 16,200 | 1,614 |
| 2007-08-31 | 1,605 | 1,610 | 1,598 | 1,610 | 33,500 | 1,610 |
| 2007-08-30 | 1,604 | 1,604 | 1,595 | 1,595 | 38,300 | 1,595 |
| 2007-08-29 | 1,600 | 1,604 | 1,596 | 1,596 | 38,900 | 1,596 |
| 2007-08-28 | 1,605 | 1,610 | 1,600 | 1,605 | 15,900 | 1,605 |
| 2007-08-27 | 1,607 | 1,612 | 1,602 | 1,606 | 18,400 | 1,606 |
| 2007-08-24 | 1,603 | 1,603 | 1,593 | 1,602 | 37,000 | 1,602 |
| 2007-08-23 | 1,605 | 1,607 | 1,597 | 1,597 | 59,400 | 1,597 |
| 2007-08-22 | 1,600 | 1,605 | 1,597 | 1,604 | 19,300 | 1,604 |
| 2007-08-21 | 1,604 | 1,605 | 1,595 | 1,605 | 29,700 | 1,605 |
| 2007-08-20 | 1,596 | 1,604 | 1,590 | 1,599 | 49,500 | 1,599 |
| 2007-08-17 | 1,604 | 1,610 | 1,595 | 1,595 | 71,000 | 1,595 |
| 2007-08-16 | 1,600 | 1,610 | 1,598 | 1,607 | 55,200 | 1,607 |
| 2007-08-15 | 1,630 | 1,630 | 1,607 | 1,608 | 18,400 | 1,608 |
| 2007-08-14 | 1,603 | 1,618 | 1,598 | 1,614 | 71,800 | 1,614 |
| 2007-08-13 | 1,611 | 1,636 | 1,603 | 1,623 | 25,300 | 1,623 |
| 2007-08-10 | 1,634 | 1,660 | 1,615 | 1,655 | 113,900 | 1,655 |
| 2007-08-09 | 1,606 | 1,634 | 1,597 | 1,634 | 111,700 | 1,634 |
| 2007-08-08 | 1,600 | 1,605 | 1,598 | 1,603 | 23,100 | 1,603 |
| 2007-08-07 | 1,600 | 1,600 | 1,595 | 1,595 | 34,500 | 1,595 |
| 2007-08-06 | 1,596 | 1,602 | 1,595 | 1,595 | 37,100 | 1,595 |
| 2007-08-03 | 1,596 | 1,602 | 1,595 | 1,602 | 38,600 | 1,602 |
| 2007-08-02 | 1,597 | 1,603 | 1,596 | 1,598 | 24,900 | 1,598 |
| 2007-08-01 | 1,601 | 1,604 | 1,596 | 1,597 | 45,500 | 1,597 |
| 2007-07-31 | 1,599 | 1,600 | 1,595 | 1,600 | 32,400 | 1,600 |
| 2007-07-30 | 1,595 | 1,600 | 1,595 | 1,598 | 39,800 | 1,598 |
| 2007-07-27 | 1,600 | 1,603 | 1,598 | 1,598 | 63,400 | 1,598 |
| 2007-07-26 | 1,605 | 1,605 | 1,600 | 1,601 | 47,800 | 1,601 |
| 2007-07-25 | 1,607 | 1,607 | 1,601 | 1,601 | 31,300 | 1,601 |
| 2007-07-24 | 1,605 | 1,607 | 1,601 | 1,602 | 23,700 | 1,602 |
| 2007-07-23 | 1,602 | 1,607 | 1,600 | 1,600 | 44,400 | 1,600 |
| 2007-07-20 | 1,606 | 1,609 | 1,603 | 1,603 | 22,400 | 1,603 |
| 2007-07-19 | 1,607 | 1,609 | 1,604 | 1,605 | 24,600 | 1,605 |
| 2007-07-18 | 1,608 | 1,609 | 1,602 | 1,602 | 39,500 | 1,602 |
| 2007-07-17 | 1,609 | 1,610 | 1,604 | 1,604 | 41,100 | 1,604 |
| 2007-07-13 | 1,605 | 1,608 | 1,603 | 1,606 | 23,500 | 1,606 |
| 2007-07-12 | 1,605 | 1,608 | 1,602 | 1,602 | 29,800 | 1,602 |
| 2007-07-11 | 1,609 | 1,609 | 1,603 | 1,604 | 43,800 | 1,604 |
| 2007-07-10 | 1,608 | 1,610 | 1,605 | 1,609 | 29,200 | 1,609 |
| 2007-07-09 | 1,604 | 1,609 | 1,603 | 1,604 | 26,600 | 1,604 |
| 2007-07-06 | 1,608 | 1,608 | 1,602 | 1,603 | 31,200 | 1,603 |
| 2007-07-05 | 1,605 | 1,608 | 1,604 | 1,608 | 17,800 | 1,608 |
| 2007-07-04 | 1,608 | 1,608 | 1,603 | 1,603 | 20,700 | 1,603 |
| 2007-07-03 | 1,603 | 1,608 | 1,603 | 1,608 | 27,200 | 1,608 |
| 2007-07-02 | 1,605 | 1,607 | 1,603 | 1,603 | 16,000 | 1,603 |
| 2007-06-29 | 1,606 | 1,608 | 1,602 | 1,608 | 19,500 | 1,608 |
| 2007-06-28 | 1,604 | 1,607 | 1,602 | 1,607 | 28,300 | 1,607 |
| 2007-06-27 | 1,602 | 1,604 | 1,600 | 1,602 | 33,100 | 1,602 |
| 2007-06-26 | 1,603 | 1,603 | 1,599 | 1,602 | 21,600 | 1,602 |
| 2007-06-25 | 1,601 | 1,607 | 1,598 | 1,598 | 77,100 | 1,598 |
| 2007-06-22 | 1,603 | 1,604 | 1,600 | 1,601 | 36,100 | 1,601 |
| 2007-06-21 | 1,603 | 1,605 | 1,601 | 1,604 | 24,900 | 1,604 |
| 2007-06-20 | 1,602 | 1,605 | 1,600 | 1,602 | 26,600 | 1,602 |
| 2007-06-19 | 1,606 | 1,606 | 1,601 | 1,601 | 38,500 | 1,601 |
| 2007-06-18 | 1,608 | 1,609 | 1,600 | 1,606 | 26,200 | 1,606 |
| 2007-06-15 | 1,604 | 1,605 | 1,596 | 1,605 | 39,200 | 1,605 |
| 2007-06-14 | 1,600 | 1,601 | 1,596 | 1,600 | 29,700 | 1,600 |
| 2007-06-13 | 1,598 | 1,602 | 1,595 | 1,601 | 29,700 | 1,601 |
| 2007-06-12 | 1,604 | 1,604 | 1,597 | 1,597 | 46,600 | 1,597 |
| 2007-06-11 | 1,606 | 1,606 | 1,600 | 1,600 | 34,500 | 1,600 |
| 2007-06-08 | 1,606 | 1,606 | 1,595 | 1,600 | 88,000 | 1,600 |
| 2007-06-07 | 1,598 | 1,605 | 1,598 | 1,605 | 38,300 | 1,605 |
| 2007-06-06 | 1,604 | 1,605 | 1,596 | 1,599 | 60,000 | 1,599 |
| 2007-06-05 | 1,605 | 1,607 | 1,601 | 1,603 | 45,700 | 1,603 |
| 2007-06-04 | 1,605 | 1,610 | 1,603 | 1,605 | 34,000 | 1,605 |
| 2007-06-01 | 1,608 | 1,614 | 1,603 | 1,605 | 53,800 | 1,605 |
| 2007-05-31 | 1,608 | 1,610 | 1,602 | 1,607 | 21,700 | 1,607 |
| 2007-05-30 | 1,610 | 1,612 | 1,602 | 1,607 | 51,400 | 1,607 |
| 2007-05-29 | 1,598 | 1,614 | 1,598 | 1,609 | 44,500 | 1,609 |
| 2007-05-28 | 1,591 | 1,607 | 1,591 | 1,599 | 48,200 | 1,599 |
| 2007-05-25 | 1,602 | 1,602 | 1,590 | 1,590 | 72,100 | 1,590 |
| 2007-05-24 | 1,596 | 1,602 | 1,595 | 1,596 | 50,700 | 1,596 |
| 2007-05-23 | 1,596 | 1,604 | 1,596 | 1,596 | 38,900 | 1,596 |
| 2007-05-22 | 1,600 | 1,602 | 1,596 | 1,601 | 59,000 | 1,601 |
| 2007-05-21 | 1,602 | 1,605 | 1,599 | 1,601 | 31,000 | 1,601 |
| 2007-05-18 | 1,607 | 1,607 | 1,598 | 1,598 | 34,300 | 1,598 |
| 2007-05-17 | 1,600 | 1,606 | 1,600 | 1,606 | 47,400 | 1,606 |
| 2007-05-16 | 1,600 | 1,605 | 1,598 | 1,601 | 53,300 | 1,601 |
| 2007-05-15 | 1,605 | 1,605 | 1,597 | 1,602 | 62,900 | 1,602 |
| 2007-05-14 | 1,603 | 1,603 | 1,599 | 1,602 | 39,200 | 1,602 |
| 2007-05-11 | 1,600 | 1,604 | 1,598 | 1,602 | 51,700 | 1,602 |
| 2007-05-10 | 1,609 | 1,609 | 1,600 | 1,600 | 44,600 | 1,600 |
| 2007-05-09 | 1,603 | 1,608 | 1,602 | 1,605 | 36,900 | 1,605 |
| 2007-05-08 | 1,609 | 1,609 | 1,601 | 1,606 | 28,700 | 1,606 |
| 2007-05-07 | 1,602 | 1,609 | 1,602 | 1,609 | 38,200 | 1,609 |
| 2007-05-02 | 1,602 | 1,607 | 1,600 | 1,602 | 24,400 | 1,602 |
| 2007-05-01 | 1,609 | 1,609 | 1,601 | 1,601 | 28,100 | 1,601 |
| 2007-04-27 | 1,606 | 1,610 | 1,601 | 1,606 | 33,800 | 1,606 |
| 2007-04-26 | 1,609 | 1,610 | 1,601 | 1,605 | 50,900 | 1,605 |
| 2007-04-25 | 1,603 | 1,607 | 1,599 | 1,601 | 50,000 | 1,601 |
| 2007-04-24 | 1,607 | 1,608 | 1,599 | 1,602 | 45,200 | 1,602 |
| 2007-04-23 | 1,603 | 1,609 | 1,600 | 1,604 | 30,700 | 1,604 |
| 2007-04-20 | 1,601 | 1,605 | 1,598 | 1,600 | 42,100 | 1,600 |
| 2007-04-19 | 1,603 | 1,606 | 1,600 | 1,600 | 73,700 | 1,600 |
| 2007-04-18 | 1,610 | 1,611 | 1,603 | 1,605 | 46,300 | 1,605 |
| 2007-04-17 | 1,606 | 1,610 | 1,601 | 1,601 | 71,000 | 1,601 |
| 2007-04-16 | 1,615 | 1,615 | 1,605 | 1,605 | 38,900 | 1,605 |
| 2007-04-13 | 1,606 | 1,609 | 1,602 | 1,602 | 40,000 | 1,602 |
| 2007-04-12 | 1,611 | 1,611 | 1,603 | 1,603 | 38,300 | 1,603 |
| 2007-04-11 | 1,603 | 1,610 | 1,603 | 1,609 | 28,500 | 1,609 |
| 2007-04-10 | 1,610 | 1,610 | 1,602 | 1,603 | 44,200 | 1,603 |
| 2007-04-09 | 1,604 | 1,610 | 1,602 | 1,610 | 39,600 | 1,610 |
| 2007-04-06 | 1,602 | 1,606 | 1,600 | 1,604 | 70,200 | 1,604 |
| 2007-04-05 | 1,606 | 1,606 | 1,600 | 1,601 | 69,200 | 1,601 |
| 2007-04-04 | 1,600 | 1,612 | 1,600 | 1,608 | 66,800 | 1,608 |
| 2007-04-03 | 1,607 | 1,607 | 1,600 | 1,600 | 55,600 | 1,600 |
| 2007-04-02 | 1,616 | 1,622 | 1,605 | 1,611 | 87,100 | 1,611 |
| 2007-03-30 | 1,623 | 1,625 | 1,616 | 1,617 | 65,300 | 1,617 |
| 2007-03-29 | 1,620 | 1,625 | 1,612 | 1,622 | 99,400 | 1,622 |
| 2007-03-28 | 1,621 | 1,628 | 1,620 | 1,627 | 107,800 | 1,627 |
| 2007-03-27 | 1,598 | 1,629 | 1,598 | 1,619 | 200,900 | 1,619 |
| 2007-03-26 | 1,691 | 1,695 | 1,690 | 1,695 | 135,600 | 1,695 |
| 2007-03-23 | 1,681 | 1,690 | 1,678 | 1,690 | 93,600 | 1,690 |
| 2007-03-22 | 1,683 | 1,683 | 1,675 | 1,678 | 74,400 | 1,678 |
| 2007-03-20 | 1,681 | 1,686 | 1,669 | 1,669 | 92,300 | 1,669 |
| 2007-03-19 | 1,688 | 1,688 | 1,675 | 1,680 | 46,400 | 1,680 |
| 2007-03-16 | 1,694 | 1,694 | 1,675 | 1,680 | 41,100 | 1,680 |
| 2007-03-15 | 1,695 | 1,695 | 1,681 | 1,685 | 35,100 | 1,685 |
| 2007-03-14 | 1,686 | 1,688 | 1,663 | 1,664 | 95,000 | 1,664 |
| 2007-03-13 | 1,695 | 1,695 | 1,687 | 1,687 | 47,000 | 1,687 |
| 2007-03-12 | 1,691 | 1,695 | 1,685 | 1,695 | 42,500 | 1,695 |
| 2007-03-09 | 1,675 | 1,689 | 1,675 | 1,683 | 77,000 | 1,683 |
| 2007-03-08 | 1,661 | 1,678 | 1,661 | 1,678 | 42,900 | 1,678 |
| 2007-03-07 | 1,680 | 1,680 | 1,659 | 1,660 | 87,400 | 1,660 |
| 2007-03-06 | 1,656 | 1,669 | 1,651 | 1,669 | 65,900 | 1,669 |
| 2007-03-05 | 1,675 | 1,678 | 1,652 | 1,657 | 60,300 | 1,657 |
| 2007-03-02 | 1,680 | 1,685 | 1,670 | 1,672 | 51,000 | 1,672 |
| 2007-03-01 | 1,675 | 1,682 | 1,671 | 1,680 | 63,700 | 1,680 |
| 2007-02-28 | 1,660 | 1,680 | 1,650 | 1,674 | 117,900 | 1,674 |
| 2007-02-27 | 1,699 | 1,702 | 1,688 | 1,688 | 76,600 | 1,688 |
| 2007-02-26 | 1,700 | 1,705 | 1,697 | 1,699 | 66,200 | 1,699 |
| 2007-02-23 | 1,695 | 1,699 | 1,688 | 1,696 | 79,800 | 1,696 |
| 2007-02-22 | 1,684 | 1,696 | 1,683 | 1,689 | 78,200 | 1,689 |
| 2007-02-21 | 1,680 | 1,685 | 1,675 | 1,683 | 68,300 | 1,683 |
| 2007-02-20 | 1,677 | 1,681 | 1,672 | 1,674 | 58,000 | 1,674 |
| 2007-02-19 | 1,670 | 1,679 | 1,670 | 1,676 | 46,800 | 1,676 |
| 2007-02-16 | 1,660 | 1,671 | 1,660 | 1,668 | 62,100 | 1,668 |
| 2007-02-15 | 1,661 | 1,661 | 1,654 | 1,658 | 55,500 | 1,658 |
| 2007-02-14 | 1,658 | 1,660 | 1,647 | 1,649 | 55,600 | 1,649 |
| 2007-02-13 | 1,654 | 1,666 | 1,642 | 1,646 | 89,100 | 1,646 |
| 2007-02-09 | 1,638 | 1,652 | 1,638 | 1,643 | 65,400 | 1,643 |
| 2007-02-08 | 1,638 | 1,642 | 1,635 | 1,637 | 45,300 | 1,637 |
| 2007-02-07 | 1,638 | 1,645 | 1,631 | 1,636 | 52,700 | 1,636 |
| 2007-02-06 | 1,642 | 1,645 | 1,636 | 1,643 | 18,500 | 1,643 |
| 2007-02-05 | 1,648 | 1,648 | 1,638 | 1,640 | 33,500 | 1,640 |
| 2007-02-02 | 1,644 | 1,648 | 1,639 | 1,640 | 27,100 | 1,640 |
| 2007-02-01 | 1,638 | 1,650 | 1,635 | 1,645 | 49,800 | 1,645 |
| 2007-01-31 | 1,644 | 1,645 | 1,632 | 1,636 | 58,300 | 1,636 |
| 2007-01-30 | 1,638 | 1,653 | 1,635 | 1,644 | 45,700 | 1,644 |
| 2007-01-29 | 1,645 | 1,651 | 1,640 | 1,640 | 47,400 | 1,640 |
| 2007-01-26 | 1,655 | 1,655 | 1,640 | 1,648 | 25,600 | 1,648 |
| 2007-01-25 | 1,652 | 1,654 | 1,640 | 1,640 | 50,700 | 1,640 |
| 2007-01-24 | 1,647 | 1,652 | 1,646 | 1,646 | 55,600 | 1,646 |
| 2007-01-23 | 1,652 | 1,658 | 1,647 | 1,647 | 28,900 | 1,647 |
| 2007-01-22 | 1,654 | 1,655 | 1,644 | 1,650 | 34,100 | 1,650 |
| 2007-01-19 | 1,645 | 1,646 | 1,634 | 1,637 | 37,200 | 1,637 |
| 2007-01-18 | 1,630 | 1,647 | 1,630 | 1,631 | 54,300 | 1,631 |
| 2007-01-17 | 1,654 | 1,654 | 1,631 | 1,640 | 59,400 | 1,640 |
| 2007-01-16 | 1,647 | 1,655 | 1,644 | 1,653 | 76,700 | 1,653 |
| 2007-01-15 | 1,645 | 1,645 | 1,636 | 1,643 | 39,800 | 1,643 |
| 2007-01-12 | 1,633 | 1,634 | 1,624 | 1,629 | 33,200 | 1,629 |
| 2007-01-11 | 1,620 | 1,635 | 1,620 | 1,626 | 37,900 | 1,626 |
| 2007-01-10 | 1,640 | 1,640 | 1,615 | 1,621 | 74,300 | 1,621 |
| 2007-01-09 | 1,620 | 1,637 | 1,617 | 1,626 | 61,400 | 1,626 |
| 2007-01-05 | 1,613 | 1,615 | 1,608 | 1,612 | 43,800 | 1,612 |
| 2007-01-04 | 1,617 | 1,617 | 1,606 | 1,613 | 18,000 | 1,613 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
