8200 (株)リンガーハット 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 | 1,451 | 1,466 | 1,446 | 1,446 | 13,200 | 1,446 |
| 2007-12-27 | 1,470 | 1,474 | 1,469 | 1,472 | 6,900 | 1,472 |
| 2007-12-26 | 1,475 | 1,480 | 1,463 | 1,470 | 8,900 | 1,470 |
| 2007-12-25 | 1,456 | 1,475 | 1,456 | 1,475 | 10,200 | 1,475 |
| 2007-12-21 | 1,465 | 1,467 | 1,450 | 1,456 | 12,100 | 1,456 |
| 2007-12-20 | 1,451 | 1,475 | 1,450 | 1,468 | 14,300 | 1,468 |
| 2007-12-19 | 1,448 | 1,465 | 1,448 | 1,450 | 11,600 | 1,450 |
| 2007-12-18 | 1,455 | 1,460 | 1,442 | 1,460 | 12,300 | 1,460 |
| 2007-12-17 | 1,467 | 1,468 | 1,455 | 1,457 | 19,500 | 1,457 |
| 2007-12-14 | 1,462 | 1,472 | 1,461 | 1,463 | 27,100 | 1,463 |
| 2007-12-13 | 1,469 | 1,476 | 1,461 | 1,461 | 10,800 | 1,461 |
| 2007-12-12 | 1,466 | 1,476 | 1,466 | 1,470 | 11,400 | 1,470 |
| 2007-12-11 | 1,478 | 1,483 | 1,470 | 1,477 | 13,200 | 1,477 |
| 2007-12-10 | 1,467 | 1,477 | 1,467 | 1,477 | 13,200 | 1,477 |
| 2007-12-07 | 1,468 | 1,475 | 1,465 | 1,467 | 12,000 | 1,467 |
| 2007-12-06 | 1,464 | 1,468 | 1,459 | 1,468 | 8,500 | 1,468 |
| 2007-12-05 | 1,430 | 1,467 | 1,430 | 1,464 | 23,700 | 1,464 |
| 2007-12-04 | 1,437 | 1,437 | 1,430 | 1,433 | 10,300 | 1,433 |
| 2007-12-03 | 1,435 | 1,439 | 1,430 | 1,433 | 12,200 | 1,433 |
| 2007-11-30 | 1,422 | 1,438 | 1,421 | 1,430 | 16,300 | 1,430 |
| 2007-11-29 | 1,430 | 1,444 | 1,430 | 1,438 | 14,900 | 1,438 |
| 2007-11-28 | 1,421 | 1,445 | 1,421 | 1,440 | 6,200 | 1,440 |
| 2007-11-27 | 1,430 | 1,441 | 1,412 | 1,441 | 11,200 | 1,441 |
| 2007-11-26 | 1,425 | 1,435 | 1,423 | 1,430 | 10,800 | 1,430 |
| 2007-11-22 | 1,408 | 1,424 | 1,408 | 1,423 | 16,500 | 1,423 |
| 2007-11-21 | 1,407 | 1,420 | 1,405 | 1,414 | 9,700 | 1,414 |
| 2007-11-20 | 1,402 | 1,409 | 1,401 | 1,407 | 9,900 | 1,407 |
| 2007-11-19 | 1,406 | 1,422 | 1,405 | 1,413 | 8,700 | 1,413 |
| 2007-11-16 | 1,403 | 1,408 | 1,396 | 1,405 | 7,800 | 1,405 |
| 2007-11-15 | 1,403 | 1,417 | 1,401 | 1,415 | 13,200 | 1,415 |
| 2007-11-14 | 1,384 | 1,399 | 1,384 | 1,398 | 7,300 | 1,398 |
| 2007-11-13 | 1,374 | 1,389 | 1,372 | 1,380 | 14,700 | 1,380 |
| 2007-11-12 | 1,390 | 1,391 | 1,365 | 1,371 | 23,000 | 1,371 |
| 2007-11-09 | 1,403 | 1,404 | 1,390 | 1,395 | 39,600 | 1,395 |
| 2007-11-08 | 1,410 | 1,410 | 1,400 | 1,403 | 16,800 | 1,403 |
| 2007-11-07 | 1,433 | 1,433 | 1,415 | 1,415 | 10,500 | 1,415 |
| 2007-11-06 | 1,418 | 1,433 | 1,418 | 1,433 | 6,300 | 1,433 |
| 2007-11-05 | 1,434 | 1,434 | 1,418 | 1,418 | 5,700 | 1,418 |
| 2007-11-02 | 1,424 | 1,435 | 1,420 | 1,425 | 7,000 | 1,425 |
| 2007-11-01 | 1,431 | 1,437 | 1,402 | 1,437 | 11,400 | 1,437 |
| 2007-10-31 | 1,403 | 1,427 | 1,400 | 1,427 | 11,900 | 1,427 |
| 2007-10-30 | 1,400 | 1,408 | 1,400 | 1,401 | 13,300 | 1,401 |
| 2007-10-29 | 1,409 | 1,410 | 1,401 | 1,406 | 15,600 | 1,406 |
| 2007-10-26 | 1,407 | 1,408 | 1,400 | 1,408 | 14,500 | 1,408 |
| 2007-10-25 | 1,407 | 1,416 | 1,404 | 1,406 | 14,900 | 1,406 |
| 2007-10-24 | 1,419 | 1,424 | 1,411 | 1,416 | 9,900 | 1,416 |
| 2007-10-23 | 1,414 | 1,420 | 1,406 | 1,420 | 9,200 | 1,420 |
| 2007-10-22 | 1,403 | 1,414 | 1,402 | 1,411 | 14,400 | 1,411 |
| 2007-10-19 | 1,426 | 1,430 | 1,415 | 1,416 | 9,700 | 1,416 |
| 2007-10-18 | 1,420 | 1,434 | 1,420 | 1,429 | 12,400 | 1,429 |
| 2007-10-17 | 1,430 | 1,438 | 1,425 | 1,425 | 13,800 | 1,425 |
| 2007-10-16 | 1,441 | 1,446 | 1,440 | 1,440 | 11,400 | 1,440 |
| 2007-10-15 | 1,432 | 1,440 | 1,432 | 1,436 | 6,100 | 1,436 |
| 2007-10-12 | 1,442 | 1,443 | 1,429 | 1,433 | 8,900 | 1,433 |
| 2007-10-11 | 1,440 | 1,441 | 1,425 | 1,441 | 20,100 | 1,441 |
| 2007-10-10 | 1,448 | 1,448 | 1,444 | 1,444 | 18,800 | 1,444 |
| 2007-10-09 | 1,431 | 1,459 | 1,431 | 1,448 | 24,800 | 1,448 |
| 2007-10-05 | 1,452 | 1,477 | 1,450 | 1,461 | 15,100 | 1,461 |
| 2007-10-04 | 1,461 | 1,475 | 1,453 | 1,471 | 16,300 | 1,471 |
| 2007-10-03 | 1,436 | 1,460 | 1,431 | 1,460 | 22,200 | 1,460 |
| 2007-10-02 | 1,441 | 1,446 | 1,426 | 1,444 | 12,700 | 1,444 |
| 2007-10-01 | 1,412 | 1,431 | 1,410 | 1,427 | 11,300 | 1,427 |
| 2007-09-28 | 1,443 | 1,443 | 1,412 | 1,426 | 5,800 | 1,426 |
| 2007-09-27 | 1,405 | 1,442 | 1,405 | 1,441 | 25,400 | 1,441 |
| 2007-09-26 | 1,401 | 1,406 | 1,394 | 1,405 | 13,500 | 1,405 |
| 2007-09-25 | 1,406 | 1,417 | 1,399 | 1,406 | 23,400 | 1,406 |
| 2007-09-21 | 1,406 | 1,414 | 1,404 | 1,412 | 8,800 | 1,412 |
| 2007-09-20 | 1,415 | 1,421 | 1,405 | 1,418 | 19,500 | 1,418 |
| 2007-09-19 | 1,416 | 1,428 | 1,410 | 1,428 | 10,600 | 1,428 |
| 2007-09-18 | 1,420 | 1,423 | 1,416 | 1,417 | 11,900 | 1,417 |
| 2007-09-14 | 1,420 | 1,428 | 1,420 | 1,424 | 31,400 | 1,424 |
| 2007-09-13 | 1,430 | 1,434 | 1,422 | 1,424 | 12,300 | 1,424 |
| 2007-09-12 | 1,426 | 1,435 | 1,422 | 1,422 | 15,000 | 1,422 |
| 2007-09-11 | 1,431 | 1,432 | 1,420 | 1,425 | 14,200 | 1,425 |
| 2007-09-10 | 1,440 | 1,443 | 1,431 | 1,435 | 24,000 | 1,435 |
| 2007-09-07 | 1,436 | 1,446 | 1,435 | 1,440 | 8,600 | 1,440 |
| 2007-09-06 | 1,438 | 1,448 | 1,435 | 1,437 | 16,700 | 1,437 |
| 2007-09-05 | 1,459 | 1,459 | 1,440 | 1,445 | 20,200 | 1,445 |
| 2007-09-04 | 1,451 | 1,465 | 1,442 | 1,465 | 22,200 | 1,465 |
| 2007-09-03 | 1,445 | 1,450 | 1,445 | 1,450 | 7,100 | 1,450 |
| 2007-08-31 | 1,446 | 1,450 | 1,436 | 1,450 | 24,400 | 1,450 |
| 2007-08-30 | 1,441 | 1,445 | 1,433 | 1,445 | 19,800 | 1,445 |
| 2007-08-29 | 1,445 | 1,451 | 1,435 | 1,441 | 35,300 | 1,441 |
| 2007-08-28 | 1,432 | 1,469 | 1,432 | 1,444 | 88,300 | 1,444 |
| 2007-08-27 | 1,493 | 1,500 | 1,483 | 1,493 | 159,700 | 1,493 |
| 2007-08-24 | 1,494 | 1,494 | 1,484 | 1,494 | 33,800 | 1,494 |
| 2007-08-23 | 1,485 | 1,496 | 1,477 | 1,493 | 33,500 | 1,493 |
| 2007-08-22 | 1,480 | 1,489 | 1,475 | 1,489 | 12,800 | 1,489 |
| 2007-08-21 | 1,472 | 1,481 | 1,468 | 1,477 | 20,700 | 1,477 |
| 2007-08-20 | 1,474 | 1,486 | 1,471 | 1,472 | 41,000 | 1,472 |
| 2007-08-17 | 1,472 | 1,479 | 1,460 | 1,460 | 23,500 | 1,460 |
| 2007-08-16 | 1,480 | 1,484 | 1,470 | 1,484 | 21,300 | 1,484 |
| 2007-08-15 | 1,496 | 1,497 | 1,480 | 1,481 | 20,600 | 1,481 |
| 2007-08-14 | 1,505 | 1,507 | 1,498 | 1,500 | 16,900 | 1,500 |
| 2007-08-13 | 1,507 | 1,515 | 1,503 | 1,508 | 24,400 | 1,508 |
| 2007-08-10 | 1,501 | 1,509 | 1,500 | 1,507 | 32,900 | 1,507 |
| 2007-08-09 | 1,497 | 1,505 | 1,496 | 1,504 | 43,900 | 1,504 |
| 2007-08-08 | 1,489 | 1,497 | 1,488 | 1,497 | 12,800 | 1,497 |
| 2007-08-07 | 1,495 | 1,497 | 1,490 | 1,490 | 11,800 | 1,490 |
| 2007-08-06 | 1,490 | 1,495 | 1,489 | 1,493 | 14,400 | 1,493 |
| 2007-08-03 | 1,486 | 1,493 | 1,483 | 1,490 | 21,700 | 1,490 |
| 2007-08-02 | 1,478 | 1,485 | 1,477 | 1,484 | 25,300 | 1,484 |
| 2007-08-01 | 1,485 | 1,485 | 1,475 | 1,476 | 12,000 | 1,476 |
| 2007-07-31 | 1,479 | 1,485 | 1,474 | 1,485 | 15,100 | 1,485 |
| 2007-07-30 | 1,465 | 1,478 | 1,465 | 1,478 | 17,700 | 1,478 |
| 2007-07-27 | 1,470 | 1,471 | 1,462 | 1,466 | 21,900 | 1,466 |
| 2007-07-26 | 1,483 | 1,483 | 1,475 | 1,475 | 13,400 | 1,475 |
| 2007-07-25 | 1,477 | 1,481 | 1,475 | 1,480 | 15,700 | 1,480 |
| 2007-07-24 | 1,480 | 1,484 | 1,470 | 1,480 | 38,000 | 1,480 |
| 2007-07-23 | 1,481 | 1,484 | 1,476 | 1,476 | 15,900 | 1,476 |
| 2007-07-20 | 1,485 | 1,488 | 1,480 | 1,480 | 15,100 | 1,480 |
| 2007-07-19 | 1,475 | 1,485 | 1,475 | 1,485 | 9,900 | 1,485 |
| 2007-07-18 | 1,485 | 1,485 | 1,475 | 1,480 | 12,200 | 1,480 |
| 2007-07-17 | 1,483 | 1,486 | 1,479 | 1,479 | 14,900 | 1,479 |
| 2007-07-13 | 1,485 | 1,489 | 1,480 | 1,483 | 12,600 | 1,483 |
| 2007-07-12 | 1,480 | 1,486 | 1,479 | 1,484 | 12,900 | 1,484 |
| 2007-07-11 | 1,483 | 1,488 | 1,478 | 1,482 | 23,000 | 1,482 |
| 2007-07-10 | 1,489 | 1,489 | 1,480 | 1,484 | 24,600 | 1,484 |
| 2007-07-09 | 1,485 | 1,490 | 1,475 | 1,488 | 34,300 | 1,488 |
| 2007-07-06 | 1,495 | 1,495 | 1,485 | 1,491 | 18,700 | 1,491 |
| 2007-07-05 | 1,491 | 1,494 | 1,490 | 1,494 | 8,400 | 1,494 |
| 2007-07-04 | 1,488 | 1,492 | 1,485 | 1,490 | 9,000 | 1,490 |
| 2007-07-03 | 1,484 | 1,491 | 1,483 | 1,491 | 4,200 | 1,491 |
| 2007-07-02 | 1,493 | 1,493 | 1,484 | 1,484 | 8,100 | 1,484 |
| 2007-06-29 | 1,485 | 1,488 | 1,480 | 1,485 | 11,800 | 1,485 |
| 2007-06-28 | 1,484 | 1,489 | 1,474 | 1,489 | 16,100 | 1,489 |
| 2007-06-27 | 1,481 | 1,481 | 1,460 | 1,467 | 37,100 | 1,467 |
| 2007-06-26 | 1,497 | 1,497 | 1,470 | 1,475 | 35,400 | 1,475 |
| 2007-06-25 | 1,502 | 1,505 | 1,486 | 1,486 | 25,900 | 1,486 |
| 2007-06-22 | 1,490 | 1,493 | 1,482 | 1,493 | 18,200 | 1,493 |
| 2007-06-21 | 1,494 | 1,500 | 1,490 | 1,491 | 15,300 | 1,491 |
| 2007-06-20 | 1,498 | 1,498 | 1,494 | 1,497 | 15,500 | 1,497 |
| 2007-06-19 | 1,500 | 1,505 | 1,495 | 1,503 | 21,500 | 1,503 |
| 2007-06-18 | 1,495 | 1,500 | 1,489 | 1,499 | 9,100 | 1,499 |
| 2007-06-15 | 1,495 | 1,499 | 1,490 | 1,499 | 10,200 | 1,499 |
| 2007-06-14 | 1,481 | 1,489 | 1,481 | 1,489 | 4,400 | 1,489 |
| 2007-06-13 | 1,481 | 1,491 | 1,478 | 1,483 | 9,000 | 1,483 |
| 2007-06-12 | 1,498 | 1,498 | 1,481 | 1,482 | 10,200 | 1,482 |
| 2007-06-11 | 1,498 | 1,499 | 1,490 | 1,498 | 16,900 | 1,498 |
| 2007-06-08 | 1,498 | 1,498 | 1,488 | 1,498 | 31,500 | 1,498 |
| 2007-06-07 | 1,487 | 1,497 | 1,487 | 1,496 | 4,900 | 1,496 |
| 2007-06-06 | 1,499 | 1,499 | 1,488 | 1,488 | 5,600 | 1,488 |
| 2007-06-05 | 1,495 | 1,499 | 1,489 | 1,498 | 18,400 | 1,498 |
| 2007-06-04 | 1,497 | 1,498 | 1,490 | 1,490 | 6,400 | 1,490 |
| 2007-06-01 | 1,495 | 1,496 | 1,490 | 1,495 | 7,900 | 1,495 |
| 2007-05-31 | 1,487 | 1,493 | 1,482 | 1,488 | 7,500 | 1,488 |
| 2007-05-30 | 1,490 | 1,490 | 1,477 | 1,480 | 12,900 | 1,480 |
| 2007-05-29 | 1,472 | 1,490 | 1,468 | 1,488 | 16,900 | 1,488 |
| 2007-05-28 | 1,480 | 1,480 | 1,467 | 1,471 | 7,100 | 1,471 |
| 2007-05-25 | 1,475 | 1,475 | 1,461 | 1,463 | 11,100 | 1,463 |
| 2007-05-24 | 1,468 | 1,479 | 1,461 | 1,475 | 9,600 | 1,475 |
| 2007-05-23 | 1,460 | 1,469 | 1,457 | 1,463 | 8,000 | 1,463 |
| 2007-05-22 | 1,460 | 1,462 | 1,452 | 1,459 | 10,000 | 1,459 |
| 2007-05-21 | 1,468 | 1,468 | 1,452 | 1,457 | 10,800 | 1,457 |
| 2007-05-18 | 1,470 | 1,470 | 1,456 | 1,457 | 18,800 | 1,457 |
| 2007-05-17 | 1,461 | 1,468 | 1,459 | 1,460 | 24,600 | 1,460 |
| 2007-05-16 | 1,469 | 1,473 | 1,462 | 1,465 | 18,900 | 1,465 |
| 2007-05-15 | 1,468 | 1,477 | 1,465 | 1,468 | 17,100 | 1,468 |
| 2007-05-14 | 1,470 | 1,484 | 1,467 | 1,482 | 15,500 | 1,482 |
| 2007-05-11 | 1,468 | 1,473 | 1,464 | 1,467 | 12,900 | 1,467 |
| 2007-05-10 | 1,479 | 1,481 | 1,470 | 1,470 | 18,400 | 1,470 |
| 2007-05-09 | 1,476 | 1,483 | 1,473 | 1,479 | 6,000 | 1,479 |
| 2007-05-08 | 1,488 | 1,488 | 1,475 | 1,485 | 11,700 | 1,485 |
| 2007-05-07 | 1,475 | 1,484 | 1,475 | 1,484 | 15,300 | 1,484 |
| 2007-05-02 | 1,465 | 1,479 | 1,465 | 1,479 | 11,300 | 1,479 |
| 2007-05-01 | 1,469 | 1,474 | 1,463 | 1,465 | 15,900 | 1,465 |
| 2007-04-27 | 1,466 | 1,468 | 1,460 | 1,468 | 9,900 | 1,468 |
| 2007-04-26 | 1,455 | 1,468 | 1,453 | 1,467 | 11,900 | 1,467 |
| 2007-04-25 | 1,452 | 1,456 | 1,449 | 1,453 | 16,600 | 1,453 |
| 2007-04-24 | 1,450 | 1,456 | 1,448 | 1,455 | 11,900 | 1,455 |
| 2007-04-23 | 1,451 | 1,463 | 1,450 | 1,450 | 23,800 | 1,450 |
| 2007-04-20 | 1,454 | 1,459 | 1,452 | 1,452 | 9,700 | 1,452 |
| 2007-04-19 | 1,461 | 1,464 | 1,454 | 1,457 | 15,000 | 1,457 |
| 2007-04-18 | 1,454 | 1,474 | 1,454 | 1,466 | 15,600 | 1,466 |
| 2007-04-17 | 1,472 | 1,475 | 1,453 | 1,455 | 21,300 | 1,455 |
| 2007-04-16 | 1,457 | 1,479 | 1,457 | 1,471 | 16,100 | 1,471 |
| 2007-04-13 | 1,467 | 1,472 | 1,457 | 1,459 | 20,900 | 1,459 |
| 2007-04-12 | 1,467 | 1,473 | 1,460 | 1,467 | 17,700 | 1,467 |
| 2007-04-11 | 1,462 | 1,474 | 1,462 | 1,467 | 12,100 | 1,467 |
| 2007-04-10 | 1,468 | 1,478 | 1,465 | 1,466 | 20,300 | 1,466 |
| 2007-04-09 | 1,461 | 1,478 | 1,461 | 1,477 | 17,500 | 1,477 |
| 2007-04-06 | 1,478 | 1,485 | 1,460 | 1,465 | 44,900 | 1,465 |
| 2007-04-05 | 1,477 | 1,479 | 1,472 | 1,473 | 12,900 | 1,473 |
| 2007-04-04 | 1,482 | 1,494 | 1,468 | 1,478 | 17,400 | 1,478 |
| 2007-04-03 | 1,466 | 1,483 | 1,466 | 1,473 | 15,900 | 1,473 |
| 2007-04-02 | 1,500 | 1,500 | 1,470 | 1,475 | 50,300 | 1,475 |
| 2007-03-30 | 1,488 | 1,488 | 1,471 | 1,471 | 8,500 | 1,471 |
| 2007-03-29 | 1,470 | 1,482 | 1,470 | 1,474 | 13,900 | 1,474 |
| 2007-03-28 | 1,471 | 1,476 | 1,467 | 1,474 | 18,000 | 1,474 |
| 2007-03-27 | 1,475 | 1,478 | 1,456 | 1,461 | 15,300 | 1,461 |
| 2007-03-26 | 1,480 | 1,480 | 1,469 | 1,477 | 13,400 | 1,477 |
| 2007-03-23 | 1,480 | 1,480 | 1,467 | 1,469 | 15,800 | 1,469 |
| 2007-03-22 | 1,489 | 1,495 | 1,458 | 1,475 | 17,300 | 1,475 |
| 2007-03-20 | 1,452 | 1,462 | 1,452 | 1,457 | 11,100 | 1,457 |
| 2007-03-19 | 1,455 | 1,469 | 1,451 | 1,451 | 15,500 | 1,451 |
| 2007-03-16 | 1,460 | 1,469 | 1,455 | 1,456 | 17,200 | 1,456 |
| 2007-03-15 | 1,490 | 1,490 | 1,455 | 1,455 | 15,900 | 1,455 |
| 2007-03-14 | 1,471 | 1,471 | 1,452 | 1,453 | 31,700 | 1,453 |
| 2007-03-13 | 1,495 | 1,495 | 1,475 | 1,475 | 20,300 | 1,475 |
| 2007-03-12 | 1,490 | 1,494 | 1,484 | 1,487 | 21,000 | 1,487 |
| 2007-03-09 | 1,490 | 1,499 | 1,485 | 1,487 | 32,000 | 1,487 |
| 2007-03-08 | 1,491 | 1,500 | 1,484 | 1,500 | 21,300 | 1,500 |
| 2007-03-07 | 1,472 | 1,522 | 1,470 | 1,497 | 48,300 | 1,497 |
| 2007-03-06 | 1,441 | 1,456 | 1,437 | 1,456 | 34,600 | 1,456 |
| 2007-03-05 | 1,459 | 1,467 | 1,445 | 1,446 | 32,600 | 1,446 |
| 2007-03-02 | 1,469 | 1,470 | 1,461 | 1,462 | 23,000 | 1,462 |
| 2007-03-01 | 1,480 | 1,482 | 1,461 | 1,470 | 36,700 | 1,470 |
| 2007-02-28 | 1,480 | 1,487 | 1,452 | 1,483 | 89,900 | 1,483 |
| 2007-02-27 | 1,518 | 1,525 | 1,486 | 1,495 | 98,500 | 1,495 |
| 2007-02-26 | 1,512 | 1,513 | 1,489 | 1,498 | 43,600 | 1,498 |
| 2007-02-23 | 1,508 | 1,516 | 1,500 | 1,514 | 122,700 | 1,514 |
| 2007-02-22 | 1,531 | 1,532 | 1,515 | 1,517 | 176,100 | 1,517 |
| 2007-02-21 | 1,535 | 1,539 | 1,532 | 1,537 | 70,700 | 1,537 |
| 2007-02-20 | 1,534 | 1,540 | 1,531 | 1,536 | 55,700 | 1,536 |
| 2007-02-19 | 1,535 | 1,536 | 1,531 | 1,534 | 29,600 | 1,534 |
| 2007-02-16 | 1,535 | 1,537 | 1,531 | 1,534 | 39,900 | 1,534 |
| 2007-02-15 | 1,534 | 1,538 | 1,532 | 1,535 | 25,600 | 1,535 |
| 2007-02-14 | 1,535 | 1,538 | 1,530 | 1,533 | 34,300 | 1,533 |
| 2007-02-13 | 1,541 | 1,544 | 1,537 | 1,539 | 25,200 | 1,539 |
| 2007-02-09 | 1,535 | 1,542 | 1,535 | 1,540 | 24,100 | 1,540 |
| 2007-02-08 | 1,536 | 1,540 | 1,535 | 1,535 | 19,800 | 1,535 |
| 2007-02-07 | 1,547 | 1,547 | 1,537 | 1,538 | 15,300 | 1,538 |
| 2007-02-06 | 1,539 | 1,547 | 1,533 | 1,540 | 13,700 | 1,540 |
| 2007-02-05 | 1,548 | 1,548 | 1,531 | 1,534 | 28,800 | 1,534 |
| 2007-02-02 | 1,550 | 1,554 | 1,549 | 1,549 | 23,500 | 1,549 |
| 2007-02-01 | 1,548 | 1,550 | 1,537 | 1,550 | 16,900 | 1,550 |
| 2007-01-31 | 1,547 | 1,547 | 1,531 | 1,538 | 16,500 | 1,538 |
| 2007-01-30 | 1,545 | 1,549 | 1,543 | 1,546 | 18,400 | 1,546 |
| 2007-01-29 | 1,526 | 1,539 | 1,525 | 1,533 | 20,600 | 1,533 |
| 2007-01-26 | 1,540 | 1,542 | 1,525 | 1,530 | 19,700 | 1,530 |
| 2007-01-25 | 1,551 | 1,553 | 1,531 | 1,533 | 33,300 | 1,533 |
| 2007-01-24 | 1,548 | 1,554 | 1,544 | 1,551 | 22,400 | 1,551 |
| 2007-01-23 | 1,530 | 1,550 | 1,530 | 1,540 | 27,600 | 1,540 |
| 2007-01-22 | 1,520 | 1,530 | 1,519 | 1,530 | 24,300 | 1,530 |
| 2007-01-19 | 1,512 | 1,515 | 1,507 | 1,514 | 20,100 | 1,514 |
| 2007-01-18 | 1,510 | 1,517 | 1,510 | 1,512 | 13,800 | 1,512 |
| 2007-01-17 | 1,514 | 1,516 | 1,505 | 1,515 | 15,500 | 1,515 |
| 2007-01-16 | 1,520 | 1,530 | 1,510 | 1,517 | 25,100 | 1,517 |
| 2007-01-15 | 1,498 | 1,520 | 1,496 | 1,520 | 34,900 | 1,520 |
| 2007-01-12 | 1,480 | 1,504 | 1,480 | 1,494 | 57,600 | 1,494 |
| 2007-01-11 | 1,470 | 1,498 | 1,470 | 1,479 | 52,400 | 1,479 |
| 2007-01-10 | 1,480 | 1,483 | 1,465 | 1,472 | 134,700 | 1,472 |
| 2007-01-09 | 1,517 | 1,533 | 1,516 | 1,533 | 17,500 | 1,533 |
| 2007-01-05 | 1,525 | 1,526 | 1,516 | 1,516 | 13,800 | 1,516 |
| 2007-01-04 | 1,507 | 1,521 | 1,506 | 1,521 | 14,400 | 1,521 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
