9828 (株)Genki Global Dining Concepts 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 | 1,288 | 1,288 | 1,280 | 1,280 | 3,100 | 640 |
| 2007-12-27 | 1,295 | 1,295 | 1,288 | 1,288 | 4,500 | 644 |
| 2007-12-26 | 1,287 | 1,292 | 1,287 | 1,291 | 2,400 | 645.50 |
| 2007-12-25 | 1,284 | 1,290 | 1,282 | 1,287 | 2,500 | 643.50 |
| 2007-12-21 | 1,295 | 1,295 | 1,283 | 1,286 | 4,700 | 643 |
| 2007-12-20 | 1,287 | 1,287 | 1,280 | 1,284 | 4,500 | 642 |
| 2007-12-19 | 1,295 | 1,295 | 1,287 | 1,294 | 3,000 | 647 |
| 2007-12-18 | 1,290 | 1,290 | 1,285 | 1,290 | 3,800 | 645 |
| 2007-12-17 | 1,298 | 1,298 | 1,286 | 1,288 | 3,200 | 644 |
| 2007-12-14 | 1,300 | 1,300 | 1,286 | 1,286 | 10,800 | 643 |
| 2007-12-13 | 1,287 | 1,291 | 1,283 | 1,283 | 3,700 | 641.50 |
| 2007-12-12 | 1,285 | 1,296 | 1,284 | 1,291 | 5,700 | 645.50 |
| 2007-12-11 | 1,285 | 1,292 | 1,285 | 1,286 | 1,300 | 643 |
| 2007-12-10 | 1,290 | 1,293 | 1,286 | 1,290 | 3,100 | 645 |
| 2007-12-07 | 1,285 | 1,297 | 1,285 | 1,293 | 4,500 | 646.50 |
| 2007-12-06 | 1,289 | 1,289 | 1,279 | 1,285 | 4,000 | 642.50 |
| 2007-12-05 | 1,293 | 1,293 | 1,284 | 1,285 | 7,300 | 642.50 |
| 2007-12-04 | 1,285 | 1,290 | 1,282 | 1,285 | 6,100 | 642.50 |
| 2007-12-03 | 1,289 | 1,289 | 1,282 | 1,286 | 4,600 | 643 |
| 2007-11-30 | 1,282 | 1,286 | 1,280 | 1,286 | 6,900 | 643 |
| 2007-11-29 | 1,277 | 1,285 | 1,277 | 1,282 | 3,600 | 641 |
| 2007-11-28 | 1,273 | 1,280 | 1,271 | 1,280 | 5,000 | 640 |
| 2007-11-27 | 1,275 | 1,282 | 1,268 | 1,273 | 2,900 | 636.50 |
| 2007-11-26 | 1,292 | 1,292 | 1,267 | 1,281 | 5,600 | 640.50 |
| 2007-11-22 | 1,265 | 1,279 | 1,265 | 1,273 | 5,300 | 636.50 |
| 2007-11-21 | 1,285 | 1,288 | 1,260 | 1,267 | 11,200 | 633.50 |
| 2007-11-20 | 1,274 | 1,287 | 1,265 | 1,275 | 5,100 | 637.50 |
| 2007-11-19 | 1,281 | 1,300 | 1,281 | 1,293 | 2,300 | 646.50 |
| 2007-11-16 | 1,293 | 1,293 | 1,275 | 1,281 | 4,400 | 640.50 |
| 2007-11-15 | 1,282 | 1,298 | 1,272 | 1,298 | 3,500 | 649 |
| 2007-11-14 | 1,273 | 1,291 | 1,268 | 1,285 | 6,100 | 642.50 |
| 2007-11-13 | 1,273 | 1,278 | 1,270 | 1,272 | 5,300 | 636 |
| 2007-11-12 | 1,277 | 1,278 | 1,268 | 1,273 | 6,100 | 636.50 |
| 2007-11-09 | 1,273 | 1,288 | 1,271 | 1,271 | 5,800 | 635.50 |
| 2007-11-08 | 1,280 | 1,281 | 1,272 | 1,272 | 7,800 | 636 |
| 2007-11-07 | 1,295 | 1,295 | 1,286 | 1,286 | 2,700 | 643 |
| 2007-11-06 | 1,285 | 1,296 | 1,283 | 1,295 | 1,600 | 647.50 |
| 2007-11-05 | 1,299 | 1,299 | 1,282 | 1,291 | 6,900 | 645.50 |
| 2007-11-02 | 1,291 | 1,295 | 1,287 | 1,295 | 6,200 | 647.50 |
| 2007-11-01 | 1,291 | 1,294 | 1,284 | 1,293 | 3,400 | 646.50 |
| 2007-10-31 | 1,288 | 1,290 | 1,282 | 1,290 | 2,700 | 645 |
| 2007-10-30 | 1,281 | 1,290 | 1,271 | 1,290 | 15,600 | 645 |
| 2007-10-29 | 1,282 | 1,286 | 1,272 | 1,281 | 18,300 | 640.50 |
| 2007-10-26 | 1,297 | 1,297 | 1,284 | 1,286 | 3,400 | 643 |
| 2007-10-25 | 1,283 | 1,294 | 1,283 | 1,294 | 4,400 | 647 |
| 2007-10-24 | 1,296 | 1,296 | 1,289 | 1,295 | 5,800 | 647.50 |
| 2007-10-23 | 1,290 | 1,296 | 1,290 | 1,296 | 2,100 | 648 |
| 2007-10-22 | 1,294 | 1,296 | 1,280 | 1,296 | 8,200 | 648 |
| 2007-10-19 | 1,301 | 1,304 | 1,295 | 1,295 | 10,300 | 647.50 |
| 2007-10-18 | 1,305 | 1,306 | 1,300 | 1,301 | 4,000 | 650.50 |
| 2007-10-17 | 1,301 | 1,304 | 1,300 | 1,303 | 3,900 | 651.50 |
| 2007-10-16 | 1,310 | 1,311 | 1,300 | 1,300 | 6,200 | 650 |
| 2007-10-15 | 1,309 | 1,309 | 1,302 | 1,303 | 2,900 | 651.50 |
| 2007-10-12 | 1,311 | 1,311 | 1,302 | 1,302 | 5,200 | 651 |
| 2007-10-11 | 1,306 | 1,310 | 1,302 | 1,309 | 5,300 | 654.50 |
| 2007-10-10 | 1,305 | 1,311 | 1,304 | 1,305 | 3,300 | 652.50 |
| 2007-10-09 | 1,312 | 1,312 | 1,305 | 1,306 | 3,800 | 653 |
| 2007-10-05 | 1,322 | 1,322 | 1,305 | 1,312 | 13,000 | 656 |
| 2007-10-04 | 1,315 | 1,322 | 1,312 | 1,320 | 7,700 | 660 |
| 2007-10-03 | 1,319 | 1,323 | 1,311 | 1,320 | 6,500 | 660 |
| 2007-10-02 | 1,320 | 1,325 | 1,309 | 1,319 | 7,400 | 659.50 |
| 2007-10-01 | 1,309 | 1,320 | 1,308 | 1,314 | 8,600 | 657 |
| 2007-09-28 | 1,304 | 1,312 | 1,304 | 1,311 | 4,400 | 655.50 |
| 2007-09-27 | 1,317 | 1,325 | 1,315 | 1,322 | 10,200 | 661 |
| 2007-09-26 | 1,311 | 1,314 | 1,307 | 1,313 | 8,700 | 656.50 |
| 2007-09-25 | 1,312 | 1,326 | 1,311 | 1,314 | 31,600 | 657 |
| 2007-09-21 | 1,332 | 1,340 | 1,310 | 1,310 | 80,900 | 655 |
| 2007-09-20 | 1,340 | 1,342 | 1,332 | 1,337 | 18,300 | 668.50 |
| 2007-09-19 | 1,334 | 1,341 | 1,333 | 1,340 | 14,100 | 670 |
| 2007-09-18 | 1,331 | 1,333 | 1,328 | 1,330 | 10,200 | 665 |
| 2007-09-14 | 1,335 | 1,335 | 1,328 | 1,331 | 10,500 | 665.50 |
| 2007-09-13 | 1,327 | 1,331 | 1,325 | 1,325 | 3,800 | 662.50 |
| 2007-09-12 | 1,328 | 1,333 | 1,325 | 1,330 | 5,900 | 665 |
| 2007-09-11 | 1,322 | 1,331 | 1,321 | 1,329 | 4,600 | 664.50 |
| 2007-09-10 | 1,333 | 1,335 | 1,319 | 1,325 | 13,300 | 662.50 |
| 2007-09-07 | 1,328 | 1,333 | 1,328 | 1,328 | 6,600 | 664 |
| 2007-09-06 | 1,323 | 1,334 | 1,322 | 1,327 | 7,200 | 663.50 |
| 2007-09-05 | 1,334 | 1,335 | 1,324 | 1,330 | 11,100 | 665 |
| 2007-09-04 | 1,330 | 1,332 | 1,324 | 1,330 | 6,000 | 665 |
| 2007-09-03 | 1,330 | 1,331 | 1,325 | 1,326 | 11,900 | 663 |
| 2007-08-31 | 1,331 | 1,331 | 1,321 | 1,330 | 6,700 | 665 |
| 2007-08-30 | 1,330 | 1,331 | 1,325 | 1,330 | 4,700 | 665 |
| 2007-08-29 | 1,322 | 1,331 | 1,320 | 1,330 | 3,800 | 665 |
| 2007-08-28 | 1,333 | 1,336 | 1,330 | 1,336 | 7,100 | 668 |
| 2007-08-27 | 1,319 | 1,336 | 1,319 | 1,333 | 4,300 | 666.50 |
| 2007-08-24 | 1,317 | 1,319 | 1,312 | 1,319 | 2,600 | 659.50 |
| 2007-08-23 | 1,309 | 1,311 | 1,306 | 1,311 | 1,900 | 655.50 |
| 2007-08-22 | 1,309 | 1,310 | 1,303 | 1,303 | 3,600 | 651.50 |
| 2007-08-21 | 1,312 | 1,312 | 1,304 | 1,304 | 5,600 | 652 |
| 2007-08-20 | 1,320 | 1,320 | 1,305 | 1,311 | 4,900 | 655.50 |
| 2007-08-17 | 1,324 | 1,324 | 1,300 | 1,300 | 10,000 | 650 |
| 2007-08-16 | 1,323 | 1,323 | 1,301 | 1,312 | 8,300 | 656 |
| 2007-08-15 | 1,324 | 1,324 | 1,318 | 1,324 | 4,400 | 662 |
| 2007-08-14 | 1,320 | 1,325 | 1,320 | 1,324 | 5,500 | 662 |
| 2007-08-13 | 1,321 | 1,323 | 1,320 | 1,322 | 2,500 | 661 |
| 2007-08-10 | 1,320 | 1,328 | 1,317 | 1,322 | 3,600 | 661 |
| 2007-08-09 | 1,336 | 1,337 | 1,325 | 1,325 | 7,100 | 662.50 |
| 2007-08-08 | 1,331 | 1,336 | 1,326 | 1,327 | 6,200 | 663.50 |
| 2007-08-07 | 1,334 | 1,334 | 1,330 | 1,330 | 2,600 | 665 |
| 2007-08-06 | 1,336 | 1,336 | 1,326 | 1,329 | 7,800 | 664.50 |
| 2007-08-03 | 1,325 | 1,327 | 1,318 | 1,327 | 5,300 | 663.50 |
| 2007-08-02 | 1,311 | 1,323 | 1,311 | 1,320 | 4,600 | 660 |
| 2007-08-01 | 1,329 | 1,329 | 1,313 | 1,314 | 4,900 | 657 |
| 2007-07-31 | 1,335 | 1,335 | 1,317 | 1,324 | 4,800 | 662 |
| 2007-07-30 | 1,300 | 1,317 | 1,300 | 1,316 | 3,700 | 658 |
| 2007-07-27 | 1,310 | 1,310 | 1,302 | 1,304 | 6,100 | 652 |
| 2007-07-26 | 1,313 | 1,317 | 1,310 | 1,310 | 2,800 | 655 |
| 2007-07-25 | 1,318 | 1,320 | 1,311 | 1,313 | 6,100 | 656.50 |
| 2007-07-24 | 1,329 | 1,329 | 1,319 | 1,323 | 5,400 | 661.50 |
| 2007-07-23 | 1,316 | 1,316 | 1,310 | 1,310 | 3,900 | 655 |
| 2007-07-20 | 1,315 | 1,320 | 1,315 | 1,317 | 4,200 | 658.50 |
| 2007-07-19 | 1,309 | 1,316 | 1,309 | 1,315 | 4,500 | 657.50 |
| 2007-07-18 | 1,310 | 1,310 | 1,300 | 1,304 | 12,200 | 652 |
| 2007-07-17 | 1,319 | 1,320 | 1,306 | 1,308 | 10,200 | 654 |
| 2007-07-13 | 1,314 | 1,319 | 1,313 | 1,313 | 3,700 | 656.50 |
| 2007-07-12 | 1,322 | 1,327 | 1,314 | 1,315 | 7,900 | 657.50 |
| 2007-07-11 | 1,321 | 1,322 | 1,319 | 1,319 | 3,500 | 659.50 |
| 2007-07-10 | 1,327 | 1,327 | 1,323 | 1,323 | 1,800 | 661.50 |
| 2007-07-09 | 1,331 | 1,334 | 1,323 | 1,327 | 2,300 | 663.50 |
| 2007-07-06 | 1,323 | 1,324 | 1,321 | 1,321 | 2,900 | 660.50 |
| 2007-07-05 | 1,334 | 1,334 | 1,323 | 1,325 | 6,600 | 662.50 |
| 2007-07-04 | 1,328 | 1,329 | 1,324 | 1,329 | 3,500 | 664.50 |
| 2007-07-03 | 1,320 | 1,325 | 1,320 | 1,323 | 4,200 | 661.50 |
| 2007-07-02 | 1,329 | 1,329 | 1,324 | 1,325 | 5,700 | 662.50 |
| 2007-06-29 | 1,322 | 1,326 | 1,322 | 1,325 | 2,200 | 662.50 |
| 2007-06-28 | 1,324 | 1,326 | 1,322 | 1,323 | 3,100 | 661.50 |
| 2007-06-27 | 1,320 | 1,328 | 1,315 | 1,315 | 6,700 | 657.50 |
| 2007-06-26 | 1,330 | 1,330 | 1,320 | 1,324 | 5,300 | 662 |
| 2007-06-25 | 1,316 | 1,322 | 1,315 | 1,318 | 5,100 | 659 |
| 2007-06-22 | 1,320 | 1,320 | 1,315 | 1,320 | 5,200 | 660 |
| 2007-06-21 | 1,314 | 1,320 | 1,314 | 1,320 | 1,600 | 660 |
| 2007-06-20 | 1,316 | 1,316 | 1,310 | 1,314 | 4,900 | 657 |
| 2007-06-19 | 1,317 | 1,319 | 1,315 | 1,316 | 3,700 | 658 |
| 2007-06-18 | 1,320 | 1,320 | 1,311 | 1,317 | 4,200 | 658.50 |
| 2007-06-15 | 1,307 | 1,313 | 1,307 | 1,312 | 2,200 | 656 |
| 2007-06-14 | 1,303 | 1,313 | 1,303 | 1,306 | 3,300 | 653 |
| 2007-06-13 | 1,318 | 1,318 | 1,302 | 1,303 | 7,500 | 651.50 |
| 2007-06-12 | 1,330 | 1,330 | 1,304 | 1,304 | 12,100 | 652 |
| 2007-06-11 | 1,319 | 1,320 | 1,309 | 1,310 | 9,400 | 655 |
| 2007-06-08 | 1,310 | 1,316 | 1,306 | 1,316 | 17,000 | 658 |
| 2007-06-07 | 1,310 | 1,316 | 1,306 | 1,312 | 4,200 | 656 |
| 2007-06-06 | 1,317 | 1,317 | 1,305 | 1,312 | 5,700 | 656 |
| 2007-06-05 | 1,328 | 1,328 | 1,319 | 1,320 | 10,900 | 660 |
| 2007-06-04 | 1,311 | 1,325 | 1,311 | 1,320 | 8,700 | 660 |
| 2007-06-01 | 1,320 | 1,324 | 1,314 | 1,319 | 5,000 | 659.50 |
| 2007-05-31 | 1,314 | 1,320 | 1,311 | 1,318 | 4,100 | 659 |
| 2007-05-30 | 1,311 | 1,315 | 1,311 | 1,313 | 4,100 | 656.50 |
| 2007-05-29 | 1,317 | 1,317 | 1,305 | 1,314 | 1,800 | 657 |
| 2007-05-28 | 1,321 | 1,321 | 1,316 | 1,317 | 3,600 | 658.50 |
| 2007-05-25 | 1,315 | 1,319 | 1,301 | 1,301 | 5,700 | 650.50 |
| 2007-05-24 | 1,325 | 1,325 | 1,315 | 1,320 | 3,900 | 660 |
| 2007-05-23 | 1,319 | 1,325 | 1,318 | 1,323 | 3,600 | 661.50 |
| 2007-05-22 | 1,303 | 1,318 | 1,297 | 1,318 | 3,700 | 659 |
| 2007-05-21 | 1,300 | 1,315 | 1,300 | 1,302 | 3,700 | 651 |
| 2007-05-18 | 1,314 | 1,314 | 1,290 | 1,300 | 5,100 | 650 |
| 2007-05-17 | 1,321 | 1,322 | 1,315 | 1,316 | 4,600 | 658 |
| 2007-05-16 | 1,330 | 1,330 | 1,320 | 1,321 | 2,900 | 660.50 |
| 2007-05-15 | 1,340 | 1,340 | 1,320 | 1,331 | 11,700 | 665.50 |
| 2007-05-14 | 1,332 | 1,339 | 1,321 | 1,339 | 9,600 | 669.50 |
| 2007-05-11 | 1,315 | 1,334 | 1,315 | 1,330 | 8,500 | 665 |
| 2007-05-10 | 1,325 | 1,334 | 1,325 | 1,327 | 5,000 | 663.50 |
| 2007-05-09 | 1,331 | 1,331 | 1,318 | 1,324 | 6,300 | 662 |
| 2007-05-08 | 1,333 | 1,341 | 1,332 | 1,339 | 5,400 | 669.50 |
| 2007-05-07 | 1,348 | 1,348 | 1,341 | 1,346 | 10,700 | 673 |
| 2007-05-02 | 1,320 | 1,334 | 1,314 | 1,326 | 13,800 | 663 |
| 2007-05-01 | 1,363 | 1,363 | 1,335 | 1,342 | 42,500 | 671 |
| 2007-04-27 | 1,284 | 1,286 | 1,280 | 1,284 | 5,600 | 642 |
| 2007-04-26 | 1,276 | 1,284 | 1,275 | 1,284 | 4,500 | 642 |
| 2007-04-25 | 1,269 | 1,278 | 1,269 | 1,276 | 2,400 | 638 |
| 2007-04-24 | 1,270 | 1,276 | 1,270 | 1,276 | 5,000 | 638 |
| 2007-04-23 | 1,280 | 1,280 | 1,270 | 1,278 | 6,000 | 639 |
| 2007-04-20 | 1,283 | 1,290 | 1,280 | 1,280 | 2,500 | 640 |
| 2007-04-19 | 1,305 | 1,305 | 1,280 | 1,282 | 7,900 | 641 |
| 2007-04-18 | 1,300 | 1,304 | 1,293 | 1,298 | 5,200 | 649 |
| 2007-04-17 | 1,300 | 1,308 | 1,296 | 1,296 | 5,500 | 648 |
| 2007-04-16 | 1,305 | 1,310 | 1,302 | 1,306 | 9,300 | 653 |
| 2007-04-13 | 1,309 | 1,309 | 1,286 | 1,286 | 5,200 | 643 |
| 2007-04-12 | 1,294 | 1,300 | 1,291 | 1,291 | 3,200 | 645.50 |
| 2007-04-11 | 1,290 | 1,310 | 1,290 | 1,297 | 5,400 | 648.50 |
| 2007-04-10 | 1,295 | 1,299 | 1,291 | 1,292 | 6,800 | 646 |
| 2007-04-09 | 1,298 | 1,305 | 1,294 | 1,301 | 5,600 | 650.50 |
| 2007-04-06 | 1,295 | 1,297 | 1,286 | 1,286 | 4,800 | 643 |
| 2007-04-05 | 1,299 | 1,305 | 1,287 | 1,290 | 15,000 | 645 |
| 2007-04-04 | 1,278 | 1,294 | 1,274 | 1,289 | 10,700 | 644.50 |
| 2007-04-03 | 1,288 | 1,295 | 1,272 | 1,281 | 9,900 | 640.50 |
| 2007-04-02 | 1,287 | 1,308 | 1,287 | 1,289 | 12,300 | 644.50 |
| 2007-03-30 | 1,301 | 1,318 | 1,301 | 1,307 | 9,900 | 653.50 |
| 2007-03-29 | 1,312 | 1,313 | 1,298 | 1,305 | 14,600 | 652.50 |
| 2007-03-28 | 1,307 | 1,316 | 1,307 | 1,316 | 20,100 | 658 |
| 2007-03-27 | 1,325 | 1,331 | 1,304 | 1,315 | 53,400 | 657.50 |
| 2007-03-26 | 1,340 | 1,348 | 1,340 | 1,345 | 92,800 | 672.50 |
| 2007-03-23 | 1,339 | 1,349 | 1,337 | 1,346 | 23,700 | 673 |
| 2007-03-22 | 1,353 | 1,357 | 1,319 | 1,334 | 60,400 | 667 |
| 2007-03-20 | 1,355 | 1,361 | 1,349 | 1,352 | 15,700 | 676 |
| 2007-03-19 | 1,357 | 1,365 | 1,354 | 1,356 | 22,000 | 678 |
| 2007-03-16 | 1,363 | 1,367 | 1,355 | 1,357 | 13,300 | 678.50 |
| 2007-03-15 | 1,361 | 1,364 | 1,356 | 1,360 | 8,000 | 680 |
| 2007-03-14 | 1,359 | 1,362 | 1,353 | 1,354 | 16,000 | 677 |
| 2007-03-13 | 1,362 | 1,368 | 1,360 | 1,362 | 8,900 | 681 |
| 2007-03-12 | 1,363 | 1,365 | 1,357 | 1,365 | 10,700 | 682.50 |
| 2007-03-09 | 1,359 | 1,364 | 1,346 | 1,350 | 27,100 | 675 |
| 2007-03-08 | 1,349 | 1,354 | 1,346 | 1,354 | 4,700 | 677 |
| 2007-03-07 | 1,353 | 1,359 | 1,346 | 1,350 | 16,100 | 675 |
| 2007-03-06 | 1,320 | 1,348 | 1,320 | 1,346 | 12,900 | 673 |
| 2007-03-05 | 1,354 | 1,354 | 1,339 | 1,343 | 22,100 | 671.50 |
| 2007-03-02 | 1,350 | 1,357 | 1,342 | 1,356 | 16,500 | 678 |
| 2007-03-01 | 1,353 | 1,358 | 1,350 | 1,352 | 10,900 | 676 |
| 2007-02-28 | 1,341 | 1,357 | 1,330 | 1,353 | 21,300 | 676.50 |
| 2007-02-27 | 1,354 | 1,359 | 1,354 | 1,358 | 8,200 | 679 |
| 2007-02-26 | 1,355 | 1,360 | 1,351 | 1,351 | 10,500 | 675.50 |
| 2007-02-23 | 1,350 | 1,357 | 1,348 | 1,354 | 14,300 | 677 |
| 2007-02-22 | 1,358 | 1,358 | 1,346 | 1,350 | 7,700 | 675 |
| 2007-02-21 | 1,345 | 1,354 | 1,345 | 1,351 | 7,600 | 675.50 |
| 2007-02-20 | 1,359 | 1,361 | 1,338 | 1,341 | 27,500 | 670.50 |
| 2007-02-19 | 1,350 | 1,359 | 1,350 | 1,355 | 8,400 | 677.50 |
| 2007-02-16 | 1,350 | 1,358 | 1,347 | 1,349 | 21,900 | 674.50 |
| 2007-02-15 | 1,342 | 1,349 | 1,342 | 1,346 | 9,200 | 673 |
| 2007-02-14 | 1,349 | 1,350 | 1,341 | 1,341 | 7,900 | 670.50 |
| 2007-02-13 | 1,347 | 1,349 | 1,340 | 1,340 | 8,000 | 670 |
| 2007-02-09 | 1,343 | 1,346 | 1,339 | 1,345 | 15,000 | 672.50 |
| 2007-02-08 | 1,343 | 1,345 | 1,338 | 1,340 | 11,300 | 670 |
| 2007-02-07 | 1,338 | 1,342 | 1,336 | 1,338 | 5,400 | 669 |
| 2007-02-06 | 1,337 | 1,343 | 1,335 | 1,338 | 6,500 | 669 |
| 2007-02-05 | 1,340 | 1,342 | 1,332 | 1,336 | 18,900 | 668 |
| 2007-02-02 | 1,330 | 1,339 | 1,327 | 1,336 | 11,300 | 668 |
| 2007-02-01 | 1,328 | 1,329 | 1,322 | 1,329 | 8,700 | 664.50 |
| 2007-01-31 | 1,333 | 1,333 | 1,322 | 1,326 | 4,900 | 663 |
| 2007-01-30 | 1,335 | 1,335 | 1,330 | 1,330 | 9,800 | 665 |
| 2007-01-29 | 1,325 | 1,337 | 1,325 | 1,331 | 17,000 | 665.50 |
| 2007-01-26 | 1,320 | 1,327 | 1,311 | 1,322 | 11,400 | 661 |
| 2007-01-25 | 1,319 | 1,321 | 1,315 | 1,319 | 9,600 | 659.50 |
| 2007-01-24 | 1,318 | 1,320 | 1,315 | 1,320 | 5,700 | 660 |
| 2007-01-23 | 1,318 | 1,319 | 1,312 | 1,314 | 6,300 | 657 |
| 2007-01-22 | 1,308 | 1,318 | 1,307 | 1,318 | 8,300 | 659 |
| 2007-01-19 | 1,318 | 1,318 | 1,313 | 1,316 | 4,900 | 658 |
| 2007-01-18 | 1,319 | 1,320 | 1,311 | 1,311 | 7,000 | 655.50 |
| 2007-01-17 | 1,317 | 1,318 | 1,310 | 1,318 | 10,700 | 659 |
| 2007-01-16 | 1,318 | 1,319 | 1,310 | 1,316 | 7,100 | 658 |
| 2007-01-15 | 1,300 | 1,316 | 1,300 | 1,316 | 9,000 | 658 |
| 2007-01-12 | 1,312 | 1,312 | 1,300 | 1,304 | 7,500 | 652 |
| 2007-01-11 | 1,300 | 1,301 | 1,295 | 1,298 | 5,000 | 649 |
| 2007-01-10 | 1,307 | 1,308 | 1,300 | 1,300 | 7,500 | 650 |
| 2007-01-09 | 1,312 | 1,313 | 1,305 | 1,307 | 9,200 | 653.50 |
| 2007-01-05 | 1,301 | 1,307 | 1,295 | 1,303 | 4,400 | 651.50 |
| 2007-01-04 | 1,291 | 1,306 | 1,291 | 1,306 | 6,500 | 653 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05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→1.25株
