9861 (株)吉野家ホールディングス 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 | 192,000 | 193,000 | 188,000 | 189,000 | 2,517 | 1,890 |
| 2007-12-27 | 192,000 | 193,000 | 191,000 | 193,000 | 1,437 | 1,930 |
| 2007-12-26 | 191,000 | 192,000 | 190,000 | 192,000 | 1,474 | 1,920 |
| 2007-12-25 | 188,000 | 191,000 | 187,000 | 191,000 | 2,401 | 1,910 |
| 2007-12-21 | 187,000 | 188,000 | 185,000 | 185,000 | 2,065 | 1,850 |
| 2007-12-20 | 187,000 | 189,000 | 186,000 | 188,000 | 2,969 | 1,880 |
| 2007-12-19 | 189,000 | 189,000 | 186,000 | 186,000 | 1,834 | 1,860 |
| 2007-12-18 | 188,000 | 189,000 | 186,000 | 186,000 | 2,730 | 1,860 |
| 2007-12-17 | 190,000 | 191,000 | 189,000 | 189,000 | 1,889 | 1,890 |
| 2007-12-14 | 194,000 | 194,000 | 189,000 | 190,000 | 5,449 | 1,900 |
| 2007-12-13 | 195,000 | 196,000 | 193,000 | 194,000 | 1,994 | 1,940 |
| 2007-12-12 | 196,000 | 197,000 | 195,000 | 196,000 | 3,828 | 1,960 |
| 2007-12-11 | 199,000 | 199,000 | 196,000 | 197,000 | 2,053 | 1,970 |
| 2007-12-10 | 198,000 | 199,000 | 196,000 | 198,000 | 3,261 | 1,980 |
| 2007-12-07 | 197,000 | 199,000 | 196,000 | 197,000 | 4,326 | 1,970 |
| 2007-12-06 | 197,000 | 197,000 | 194,000 | 194,000 | 3,055 | 1,940 |
| 2007-12-05 | 190,000 | 196,000 | 190,000 | 196,000 | 5,418 | 1,960 |
| 2007-12-04 | 191,000 | 191,000 | 189,000 | 189,000 | 2,024 | 1,890 |
| 2007-12-03 | 188,000 | 192,000 | 188,000 | 192,000 | 3,827 | 1,920 |
| 2007-11-30 | 187,000 | 188,000 | 186,000 | 187,000 | 2,060 | 1,870 |
| 2007-11-29 | 187,000 | 188,000 | 186,000 | 187,000 | 1,369 | 1,870 |
| 2007-11-28 | 187,000 | 188,000 | 185,000 | 185,000 | 1,513 | 1,850 |
| 2007-11-27 | 185,000 | 187,000 | 184,000 | 186,000 | 2,955 | 1,860 |
| 2007-11-26 | 185,000 | 188,000 | 184,000 | 188,000 | 3,975 | 1,880 |
| 2007-11-22 | 183,000 | 185,000 | 183,000 | 184,000 | 1,859 | 1,840 |
| 2007-11-21 | 184,000 | 185,000 | 183,000 | 184,000 | 2,259 | 1,840 |
| 2007-11-20 | 184,000 | 184,000 | 182,000 | 183,000 | 2,509 | 1,830 |
| 2007-11-19 | 184,000 | 185,000 | 183,000 | 185,000 | 2,954 | 1,850 |
| 2007-11-16 | 182,000 | 183,000 | 181,000 | 181,000 | 1,481 | 1,810 |
| 2007-11-15 | 180,000 | 184,000 | 180,000 | 184,000 | 2,410 | 1,840 |
| 2007-11-14 | 181,000 | 182,000 | 180,000 | 180,000 | 2,978 | 1,800 |
| 2007-11-13 | 180,000 | 181,000 | 178,000 | 179,000 | 4,867 | 1,790 |
| 2007-11-12 | 179,000 | 180,000 | 178,000 | 180,000 | 4,364 | 1,800 |
| 2007-11-09 | 184,000 | 185,000 | 181,000 | 182,000 | 5,511 | 1,820 |
| 2007-11-08 | 185,000 | 186,000 | 184,000 | 186,000 | 4,302 | 1,860 |
| 2007-11-07 | 189,000 | 189,000 | 186,000 | 186,000 | 2,120 | 1,860 |
| 2007-11-06 | 186,000 | 189,000 | 185,000 | 188,000 | 4,924 | 1,880 |
| 2007-11-05 | 187,000 | 188,000 | 186,000 | 187,000 | 2,341 | 1,870 |
| 2007-11-02 | 187,000 | 188,000 | 187,000 | 187,000 | 1,931 | 1,870 |
| 2007-11-01 | 189,000 | 190,000 | 188,000 | 188,000 | 3,010 | 1,880 |
| 2007-10-31 | 188,000 | 189,000 | 187,000 | 189,000 | 2,273 | 1,890 |
| 2007-10-30 | 189,000 | 190,000 | 188,000 | 188,000 | 1,844 | 1,880 |
| 2007-10-29 | 191,000 | 191,000 | 188,000 | 189,000 | 1,843 | 1,890 |
| 2007-10-26 | 186,000 | 188,000 | 185,000 | 188,000 | 2,223 | 1,880 |
| 2007-10-25 | 188,000 | 189,000 | 186,000 | 186,000 | 4,758 | 1,860 |
| 2007-10-24 | 193,000 | 194,000 | 188,000 | 189,000 | 4,120 | 1,890 |
| 2007-10-23 | 191,000 | 193,000 | 190,000 | 193,000 | 2,728 | 1,930 |
| 2007-10-22 | 187,000 | 190,000 | 186,000 | 189,000 | 5,083 | 1,890 |
| 2007-10-19 | 193,000 | 194,000 | 191,000 | 193,000 | 2,389 | 1,930 |
| 2007-10-18 | 195,000 | 196,000 | 191,000 | 192,000 | 5,910 | 1,920 |
| 2007-10-17 | 198,000 | 199,000 | 195,000 | 196,000 | 4,979 | 1,960 |
| 2007-10-16 | 204,000 | 205,000 | 201,000 | 202,000 | 4,530 | 2,020 |
| 2007-10-15 | 204,000 | 207,000 | 203,000 | 207,000 | 9,440 | 2,070 |
| 2007-10-12 | 197,000 | 202,000 | 196,000 | 201,000 | 13,309 | 2,010 |
| 2007-10-11 | 192,000 | 195,000 | 192,000 | 194,000 | 5,830 | 1,940 |
| 2007-10-10 | 193,000 | 193,000 | 191,000 | 192,000 | 2,028 | 1,920 |
| 2007-10-09 | 192,000 | 194,000 | 191,000 | 193,000 | 3,182 | 1,930 |
| 2007-10-05 | 191,000 | 191,000 | 190,000 | 191,000 | 1,165 | 1,910 |
| 2007-10-04 | 192,000 | 192,000 | 190,000 | 192,000 | 1,537 | 1,920 |
| 2007-10-03 | 189,000 | 192,000 | 188,000 | 192,000 | 4,065 | 1,920 |
| 2007-10-02 | 188,000 | 189,000 | 187,000 | 189,000 | 1,363 | 1,890 |
| 2007-10-01 | 186,000 | 187,000 | 186,000 | 186,000 | 916 | 1,860 |
| 2007-09-28 | 188,000 | 189,000 | 186,000 | 186,000 | 1,329 | 1,860 |
| 2007-09-27 | 189,000 | 190,000 | 187,000 | 188,000 | 1,996 | 1,880 |
| 2007-09-26 | 185,000 | 188,000 | 184,000 | 188,000 | 3,015 | 1,880 |
| 2007-09-25 | 185,000 | 186,000 | 183,000 | 184,000 | 3,244 | 1,840 |
| 2007-09-21 | 183,000 | 184,000 | 182,000 | 182,000 | 1,067 | 1,820 |
| 2007-09-20 | 184,000 | 186,000 | 183,000 | 184,000 | 1,284 | 1,840 |
| 2007-09-19 | 184,000 | 185,000 | 183,000 | 184,000 | 1,144 | 1,840 |
| 2007-09-18 | 185,000 | 186,000 | 182,000 | 182,000 | 1,129 | 1,820 |
| 2007-09-14 | 185,000 | 185,000 | 184,000 | 185,000 | 1,752 | 1,850 |
| 2007-09-13 | 186,000 | 187,000 | 184,000 | 185,000 | 812 | 1,850 |
| 2007-09-12 | 187,000 | 188,000 | 185,000 | 186,000 | 1,835 | 1,860 |
| 2007-09-11 | 185,000 | 187,000 | 184,000 | 185,000 | 2,212 | 1,850 |
| 2007-09-10 | 184,000 | 185,000 | 182,000 | 183,000 | 1,308 | 1,830 |
| 2007-09-07 | 186,000 | 187,000 | 184,000 | 186,000 | 1,235 | 1,860 |
| 2007-09-06 | 183,000 | 186,000 | 182,000 | 186,000 | 2,901 | 1,860 |
| 2007-09-05 | 188,000 | 188,000 | 183,000 | 184,000 | 4,377 | 1,840 |
| 2007-09-04 | 188,000 | 188,000 | 187,000 | 187,000 | 1,316 | 1,870 |
| 2007-09-03 | 188,000 | 189,000 | 187,000 | 189,000 | 2,017 | 1,890 |
| 2007-08-31 | 189,000 | 190,000 | 187,000 | 187,000 | 4,581 | 1,870 |
| 2007-08-30 | 192,000 | 193,000 | 189,000 | 190,000 | 3,000 | 1,900 |
| 2007-08-29 | 189,000 | 192,000 | 188,000 | 192,000 | 2,719 | 1,920 |
| 2007-08-28 | 193,000 | 194,000 | 190,000 | 193,000 | 3,249 | 1,930 |
| 2007-08-27 | 196,000 | 198,000 | 195,000 | 196,000 | 7,710 | 1,960 |
| 2007-08-24 | 195,000 | 196,000 | 194,000 | 195,000 | 1,454 | 1,950 |
| 2007-08-23 | 193,000 | 196,000 | 193,000 | 195,000 | 3,388 | 1,950 |
| 2007-08-22 | 194,000 | 195,000 | 193,000 | 193,000 | 1,563 | 1,930 |
| 2007-08-21 | 192,000 | 195,000 | 191,000 | 194,000 | 3,784 | 1,940 |
| 2007-08-20 | 192,000 | 193,000 | 190,000 | 191,000 | 4,243 | 1,910 |
| 2007-08-17 | 190,000 | 190,000 | 186,000 | 187,000 | 4,004 | 1,870 |
| 2007-08-16 | 190,000 | 191,000 | 188,000 | 190,000 | 3,950 | 1,900 |
| 2007-08-15 | 192,000 | 193,000 | 191,000 | 191,000 | 3,697 | 1,910 |
| 2007-08-14 | 193,000 | 195,000 | 191,000 | 194,000 | 5,696 | 1,940 |
| 2007-08-13 | 190,000 | 192,000 | 189,000 | 192,000 | 4,217 | 1,920 |
| 2007-08-10 | 190,000 | 191,000 | 187,000 | 189,000 | 7,267 | 1,890 |
| 2007-08-09 | 193,000 | 194,000 | 189,000 | 192,000 | 8,627 | 1,920 |
| 2007-08-08 | 189,000 | 193,000 | 189,000 | 190,000 | 6,230 | 1,900 |
| 2007-08-07 | 194,000 | 195,000 | 187,000 | 188,000 | 8,800 | 1,880 |
| 2007-08-06 | 196,000 | 197,000 | 193,000 | 195,000 | 5,269 | 1,950 |
| 2007-08-03 | 200,000 | 201,000 | 196,000 | 197,000 | 4,482 | 1,970 |
| 2007-08-02 | 202,000 | 203,000 | 200,000 | 201,000 | 3,200 | 2,010 |
| 2007-08-01 | 204,000 | 204,000 | 201,000 | 201,000 | 1,899 | 2,010 |
| 2007-07-31 | 206,000 | 207,000 | 203,000 | 204,000 | 2,002 | 2,040 |
| 2007-07-30 | 202,000 | 206,000 | 201,000 | 205,000 | 3,504 | 2,050 |
| 2007-07-27 | 201,000 | 204,000 | 201,000 | 203,000 | 2,742 | 2,030 |
| 2007-07-26 | 208,000 | 210,000 | 203,000 | 203,000 | 3,580 | 2,030 |
| 2007-07-25 | 202,000 | 207,000 | 201,000 | 207,000 | 4,932 | 2,070 |
| 2007-07-24 | 205,000 | 206,000 | 202,000 | 203,000 | 5,031 | 2,030 |
| 2007-07-23 | 210,000 | 210,000 | 204,000 | 205,000 | 4,510 | 2,050 |
| 2007-07-20 | 213,000 | 215,000 | 211,000 | 211,000 | 2,703 | 2,110 |
| 2007-07-19 | 212,000 | 214,000 | 212,000 | 213,000 | 2,191 | 2,130 |
| 2007-07-18 | 216,000 | 216,000 | 212,000 | 212,000 | 2,309 | 2,120 |
| 2007-07-17 | 220,000 | 220,000 | 216,000 | 216,000 | 2,100 | 2,160 |
| 2007-07-13 | 220,000 | 221,000 | 219,000 | 221,000 | 2,612 | 2,210 |
| 2007-07-12 | 220,000 | 221,000 | 219,000 | 219,000 | 1,228 | 2,190 |
| 2007-07-11 | 221,000 | 222,000 | 220,000 | 220,000 | 3,051 | 2,200 |
| 2007-07-10 | 223,000 | 223,000 | 222,000 | 223,000 | 1,380 | 2,230 |
| 2007-07-09 | 222,000 | 224,000 | 221,000 | 223,000 | 1,188 | 2,230 |
| 2007-07-06 | 224,000 | 224,000 | 221,000 | 222,000 | 2,779 | 2,220 |
| 2007-07-05 | 223,000 | 224,000 | 222,000 | 224,000 | 2,010 | 2,240 |
| 2007-07-04 | 222,000 | 224,000 | 221,000 | 223,000 | 3,913 | 2,230 |
| 2007-07-03 | 226,000 | 226,000 | 222,000 | 223,000 | 2,577 | 2,230 |
| 2007-07-02 | 231,000 | 231,000 | 226,000 | 226,000 | 3,524 | 2,260 |
| 2007-06-29 | 226,000 | 230,000 | 225,000 | 230,000 | 5,104 | 2,300 |
| 2007-06-28 | 223,000 | 226,000 | 221,000 | 226,000 | 5,530 | 2,260 |
| 2007-06-27 | 219,000 | 222,000 | 219,000 | 221,000 | 1,773 | 2,210 |
| 2007-06-26 | 219,000 | 221,000 | 218,000 | 219,000 | 2,214 | 2,190 |
| 2007-06-25 | 220,000 | 222,000 | 219,000 | 219,000 | 3,016 | 2,190 |
| 2007-06-22 | 223,000 | 223,000 | 220,000 | 221,000 | 1,537 | 2,210 |
| 2007-06-21 | 221,000 | 224,000 | 220,000 | 223,000 | 3,426 | 2,230 |
| 2007-06-20 | 220,000 | 222,000 | 219,000 | 222,000 | 2,603 | 2,220 |
| 2007-06-19 | 220,000 | 221,000 | 219,000 | 221,000 | 1,262 | 2,210 |
| 2007-06-18 | 220,000 | 221,000 | 220,000 | 221,000 | 1,459 | 2,210 |
| 2007-06-15 | 219,000 | 220,000 | 218,000 | 220,000 | 3,413 | 2,200 |
| 2007-06-14 | 223,000 | 224,000 | 219,000 | 221,000 | 3,591 | 2,210 |
| 2007-06-13 | 223,000 | 223,000 | 220,000 | 222,000 | 2,691 | 2,220 |
| 2007-06-12 | 225,000 | 226,000 | 223,000 | 223,000 | 1,082 | 2,230 |
| 2007-06-11 | 223,000 | 226,000 | 223,000 | 226,000 | 2,235 | 2,260 |
| 2007-06-08 | 223,000 | 224,000 | 222,000 | 223,000 | 2,021 | 2,230 |
| 2007-06-07 | 225,000 | 226,000 | 224,000 | 226,000 | 1,469 | 2,260 |
| 2007-06-06 | 226,000 | 227,000 | 224,000 | 225,000 | 2,709 | 2,250 |
| 2007-06-05 | 225,000 | 228,000 | 224,000 | 228,000 | 3,722 | 2,280 |
| 2007-06-04 | 227,000 | 228,000 | 224,000 | 224,000 | 4,537 | 2,240 |
| 2007-06-01 | 230,000 | 231,000 | 228,000 | 228,000 | 2,456 | 2,280 |
| 2007-05-31 | 230,000 | 231,000 | 230,000 | 231,000 | 1,854 | 2,310 |
| 2007-05-30 | 230,000 | 231,000 | 229,000 | 230,000 | 2,218 | 2,300 |
| 2007-05-29 | 230,000 | 231,000 | 228,000 | 231,000 | 2,264 | 2,310 |
| 2007-05-28 | 232,000 | 233,000 | 231,000 | 231,000 | 937 | 2,310 |
| 2007-05-25 | 233,000 | 234,000 | 231,000 | 231,000 | 2,947 | 2,310 |
| 2007-05-24 | 236,000 | 236,000 | 233,000 | 235,000 | 2,343 | 2,350 |
| 2007-05-23 | 234,000 | 237,000 | 234,000 | 236,000 | 4,035 | 2,360 |
| 2007-05-22 | 235,000 | 235,000 | 232,000 | 234,000 | 1,720 | 2,340 |
| 2007-05-21 | 232,000 | 235,000 | 232,000 | 235,000 | 2,991 | 2,350 |
| 2007-05-18 | 234,000 | 236,000 | 230,000 | 231,000 | 2,691 | 2,310 |
| 2007-05-17 | 236,000 | 236,000 | 234,000 | 234,000 | 2,531 | 2,340 |
| 2007-05-16 | 232,000 | 237,000 | 231,000 | 236,000 | 5,603 | 2,360 |
| 2007-05-15 | 230,000 | 231,000 | 229,000 | 230,000 | 2,743 | 2,300 |
| 2007-05-14 | 233,000 | 234,000 | 231,000 | 231,000 | 2,816 | 2,310 |
| 2007-05-11 | 232,000 | 233,000 | 230,000 | 232,000 | 2,606 | 2,320 |
| 2007-05-10 | 235,000 | 235,000 | 233,000 | 234,000 | 4,305 | 2,340 |
| 2007-05-09 | 236,000 | 238,000 | 234,000 | 237,000 | 3,668 | 2,370 |
| 2007-05-08 | 238,000 | 239,000 | 236,000 | 238,000 | 4,547 | 2,380 |
| 2007-05-07 | 236,000 | 239,000 | 236,000 | 238,000 | 4,101 | 2,380 |
| 2007-05-02 | 236,000 | 236,000 | 234,000 | 235,000 | 2,257 | 2,350 |
| 2007-05-01 | 237,000 | 237,000 | 235,000 | 235,000 | 2,175 | 2,350 |
| 2007-04-27 | 235,000 | 237,000 | 233,000 | 237,000 | 5,628 | 2,370 |
| 2007-04-26 | 233,000 | 237,000 | 232,000 | 236,000 | 10,627 | 2,360 |
| 2007-04-25 | 232,000 | 235,000 | 231,000 | 232,000 | 7,264 | 2,320 |
| 2007-04-24 | 231,000 | 232,000 | 228,000 | 232,000 | 4,600 | 2,320 |
| 2007-04-23 | 230,000 | 232,000 | 228,000 | 232,000 | 11,415 | 2,320 |
| 2007-04-20 | 226,000 | 229,000 | 225,000 | 228,000 | 8,379 | 2,280 |
| 2007-04-19 | 223,000 | 226,000 | 221,000 | 225,000 | 5,887 | 2,250 |
| 2007-04-18 | 226,000 | 228,000 | 223,000 | 224,000 | 8,166 | 2,240 |
| 2007-04-17 | 223,000 | 227,000 | 222,000 | 227,000 | 9,003 | 2,270 |
| 2007-04-16 | 223,000 | 224,000 | 219,000 | 221,000 | 3,559 | 2,210 |
| 2007-04-13 | 223,000 | 224,000 | 220,000 | 221,000 | 2,986 | 2,210 |
| 2007-04-12 | 224,000 | 224,000 | 221,000 | 222,000 | 2,232 | 2,220 |
| 2007-04-11 | 224,000 | 226,000 | 224,000 | 225,000 | 2,539 | 2,250 |
| 2007-04-10 | 225,000 | 226,000 | 224,000 | 224,000 | 2,096 | 2,240 |
| 2007-04-09 | 225,000 | 226,000 | 224,000 | 226,000 | 3,832 | 2,260 |
| 2007-04-06 | 225,000 | 225,000 | 219,000 | 223,000 | 6,019 | 2,230 |
| 2007-04-05 | 221,000 | 226,000 | 220,000 | 226,000 | 10,820 | 2,260 |
| 2007-04-04 | 221,000 | 224,000 | 219,000 | 220,000 | 13,488 | 2,200 |
| 2007-04-03 | 216,000 | 217,000 | 215,000 | 217,000 | 2,219 | 2,170 |
| 2007-04-02 | 218,000 | 219,000 | 216,000 | 217,000 | 2,958 | 2,170 |
| 2007-03-30 | 218,000 | 219,000 | 218,000 | 218,000 | 1,731 | 2,180 |
| 2007-03-29 | 218,000 | 218,000 | 215,000 | 218,000 | 3,400 | 2,180 |
| 2007-03-28 | 216,000 | 220,000 | 215,000 | 219,000 | 8,532 | 2,190 |
| 2007-03-27 | 213,000 | 215,000 | 212,000 | 214,000 | 1,577 | 2,140 |
| 2007-03-26 | 215,000 | 216,000 | 214,000 | 215,000 | 3,059 | 2,150 |
| 2007-03-23 | 218,000 | 218,000 | 215,000 | 218,000 | 3,083 | 2,180 |
| 2007-03-22 | 215,000 | 219,000 | 215,000 | 218,000 | 6,621 | 2,180 |
| 2007-03-20 | 210,000 | 214,000 | 209,000 | 214,000 | 6,576 | 2,140 |
| 2007-03-19 | 209,000 | 210,000 | 209,000 | 209,000 | 2,298 | 2,090 |
| 2007-03-16 | 205,000 | 211,000 | 205,000 | 210,000 | 6,952 | 2,100 |
| 2007-03-15 | 206,000 | 207,000 | 202,000 | 204,000 | 3,301 | 2,040 |
| 2007-03-14 | 203,000 | 205,000 | 202,000 | 203,000 | 5,607 | 2,030 |
| 2007-03-13 | 208,000 | 208,000 | 207,000 | 207,000 | 1,241 | 2,070 |
| 2007-03-12 | 208,000 | 211,000 | 206,000 | 210,000 | 8,916 | 2,100 |
| 2007-03-09 | 203,000 | 207,000 | 201,000 | 206,000 | 10,368 | 2,060 |
| 2007-03-08 | 203,000 | 203,000 | 200,000 | 202,000 | 4,051 | 2,020 |
| 2007-03-07 | 197,000 | 205,000 | 196,000 | 203,000 | 10,569 | 2,030 |
| 2007-03-06 | 191,000 | 194,000 | 190,000 | 193,000 | 4,134 | 1,930 |
| 2007-03-05 | 196,000 | 197,000 | 191,000 | 192,000 | 4,206 | 1,920 |
| 2007-03-02 | 196,000 | 199,000 | 195,000 | 198,000 | 3,973 | 1,980 |
| 2007-03-01 | 198,000 | 198,000 | 195,000 | 197,000 | 2,247 | 1,970 |
| 2007-02-28 | 188,000 | 198,000 | 185,000 | 198,000 | 5,800 | 1,980 |
| 2007-02-27 | 201,000 | 202,000 | 200,000 | 201,000 | 1,595 | 2,010 |
| 2007-02-26 | 202,000 | 203,000 | 200,000 | 202,000 | 4,515 | 2,020 |
| 2007-02-23 | 197,000 | 206,000 | 196,000 | 205,000 | 14,512 | 2,050 |
| 2007-02-22 | 197,000 | 199,000 | 196,000 | 197,000 | 11,920 | 1,970 |
| 2007-02-21 | 195,000 | 196,000 | 194,000 | 195,000 | 3,007 | 1,950 |
| 2007-02-20 | 195,000 | 197,000 | 194,000 | 195,000 | 7,100 | 1,950 |
| 2007-02-19 | 194,000 | 195,000 | 192,000 | 195,000 | 3,899 | 1,950 |
| 2007-02-16 | 194,000 | 195,000 | 193,000 | 193,000 | 2,804 | 1,930 |
| 2007-02-15 | 192,000 | 195,000 | 191,000 | 195,000 | 4,394 | 1,950 |
| 2007-02-14 | 194,000 | 194,000 | 192,000 | 192,000 | 2,302 | 1,920 |
| 2007-02-13 | 195,000 | 195,000 | 193,000 | 193,000 | 2,050 | 1,930 |
| 2007-02-09 | 196,000 | 197,000 | 194,000 | 195,000 | 3,948 | 1,950 |
| 2007-02-08 | 193,000 | 195,000 | 193,000 | 195,000 | 3,365 | 1,950 |
| 2007-02-07 | 195,000 | 195,000 | 192,000 | 192,000 | 4,249 | 1,920 |
| 2007-02-06 | 195,000 | 198,000 | 194,000 | 196,000 | 7,658 | 1,960 |
| 2007-02-05 | 194,000 | 195,000 | 192,000 | 193,000 | 6,098 | 1,930 |
| 2007-02-02 | 192,000 | 194,000 | 190,000 | 193,000 | 7,721 | 1,930 |
| 2007-02-01 | 190,000 | 192,000 | 189,000 | 191,000 | 4,588 | 1,910 |
| 2007-01-31 | 190,000 | 191,000 | 189,000 | 189,000 | 2,339 | 1,890 |
| 2007-01-30 | 190,000 | 192,000 | 189,000 | 191,000 | 5,010 | 1,910 |
| 2007-01-29 | 190,000 | 190,000 | 189,000 | 190,000 | 1,152 | 1,900 |
| 2007-01-26 | 189,000 | 190,000 | 188,000 | 189,000 | 2,501 | 1,890 |
| 2007-01-25 | 190,000 | 190,000 | 188,000 | 189,000 | 1,871 | 1,890 |
| 2007-01-24 | 191,000 | 191,000 | 189,000 | 189,000 | 3,159 | 1,890 |
| 2007-01-23 | 190,000 | 192,000 | 189,000 | 192,000 | 7,732 | 1,920 |
| 2007-01-22 | 188,000 | 192,000 | 187,000 | 191,000 | 10,314 | 1,910 |
| 2007-01-19 | 187,000 | 188,000 | 187,000 | 188,000 | 2,403 | 1,880 |
| 2007-01-18 | 187,000 | 188,000 | 187,000 | 187,000 | 1,535 | 1,870 |
| 2007-01-17 | 188,000 | 188,000 | 186,000 | 188,000 | 1,892 | 1,880 |
| 2007-01-16 | 188,000 | 188,000 | 186,000 | 188,000 | 2,822 | 1,880 |
| 2007-01-15 | 188,000 | 188,000 | 187,000 | 188,000 | 1,643 | 1,880 |
| 2007-01-12 | 187,000 | 188,000 | 186,000 | 186,000 | 2,906 | 1,860 |
| 2007-01-11 | 189,000 | 189,000 | 186,000 | 186,000 | 1,575 | 1,860 |
| 2007-01-10 | 189,000 | 190,000 | 188,000 | 188,000 | 1,304 | 1,880 |
| 2007-01-09 | 190,000 | 191,000 | 189,000 | 189,000 | 4,570 | 1,890 |
| 2007-01-05 | 189,000 | 190,000 | 188,000 | 189,000 | 1,381 | 1,890 |
| 2007-01-04 | 191,000 | 192,000 | 189,000 | 190,000 | 1,680 | 1,900 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
