9873 日本KFCホールディングス(株) 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 | 1,681 | 1,681 | 1,602 | 1,650 | 24,000 | 1,650 |
| 2007-12-27 | 1,755 | 1,755 | 1,711 | 1,716 | 32,000 | 1,716 |
| 2007-12-26 | 1,800 | 1,800 | 1,765 | 1,780 | 20,000 | 1,780 |
| 2007-12-25 | 1,840 | 1,840 | 1,801 | 1,801 | 25,000 | 1,801 |
| 2007-12-21 | 1,852 | 1,852 | 1,802 | 1,850 | 16,000 | 1,850 |
| 2007-12-20 | 1,904 | 1,904 | 1,892 | 1,892 | 17,000 | 1,892 |
| 2007-12-19 | 1,900 | 1,904 | 1,900 | 1,904 | 8,000 | 1,904 |
| 2007-12-18 | 1,930 | 1,930 | 1,900 | 1,915 | 12,000 | 1,915 |
| 2007-12-17 | 1,923 | 1,923 | 1,920 | 1,920 | 6,000 | 1,920 |
| 2007-12-14 | 1,924 | 1,930 | 1,923 | 1,923 | 7,000 | 1,923 |
| 2007-12-13 | 1,930 | 1,945 | 1,921 | 1,921 | 14,000 | 1,921 |
| 2007-12-12 | 1,945 | 1,948 | 1,940 | 1,948 | 12,000 | 1,948 |
| 2007-12-11 | 1,957 | 1,957 | 1,947 | 1,947 | 4,000 | 1,947 |
| 2007-12-10 | 1,959 | 1,960 | 1,940 | 1,960 | 14,000 | 1,960 |
| 2007-12-07 | 1,920 | 1,960 | 1,910 | 1,960 | 45,000 | 1,960 |
| 2007-12-06 | 1,933 | 1,934 | 1,920 | 1,920 | 27,000 | 1,920 |
| 2007-12-05 | 1,938 | 1,942 | 1,926 | 1,941 | 32,000 | 1,941 |
| 2007-12-04 | 1,942 | 1,944 | 1,941 | 1,944 | 38,000 | 1,944 |
| 2007-12-03 | 1,943 | 1,944 | 1,941 | 1,942 | 38,000 | 1,942 |
| 2007-11-30 | 1,940 | 1,943 | 1,940 | 1,943 | 37,000 | 1,943 |
| 2007-11-29 | 1,942 | 1,944 | 1,941 | 1,941 | 34,000 | 1,941 |
| 2007-11-28 | 1,939 | 1,942 | 1,938 | 1,941 | 48,000 | 1,941 |
| 2007-11-27 | 1,940 | 1,945 | 1,939 | 1,941 | 70,000 | 1,941 |
| 2007-11-26 | 1,966 | 1,978 | 1,965 | 1,978 | 57,000 | 1,978 |
| 2007-11-22 | 1,963 | 1,969 | 1,963 | 1,969 | 28,000 | 1,969 |
| 2007-11-21 | 1,964 | 1,965 | 1,964 | 1,964 | 44,000 | 1,964 |
| 2007-11-20 | 1,966 | 1,966 | 1,964 | 1,965 | 34,000 | 1,965 |
| 2007-11-19 | 1,966 | 1,969 | 1,965 | 1,966 | 15,000 | 1,966 |
| 2007-11-16 | 1,964 | 1,967 | 1,964 | 1,967 | 20,000 | 1,967 |
| 2007-11-15 | 1,964 | 1,967 | 1,964 | 1,967 | 19,000 | 1,967 |
| 2007-11-14 | 1,964 | 1,967 | 1,964 | 1,965 | 19,000 | 1,965 |
| 2007-11-13 | 1,962 | 1,963 | 1,962 | 1,963 | 19,000 | 1,963 |
| 2007-11-12 | 1,960 | 1,965 | 1,960 | 1,963 | 28,000 | 1,963 |
| 2007-11-09 | 1,960 | 1,965 | 1,960 | 1,961 | 28,000 | 1,961 |
| 2007-11-08 | 1,962 | 1,965 | 1,961 | 1,965 | 27,000 | 1,965 |
| 2007-11-07 | 1,974 | 1,974 | 1,965 | 1,965 | 36,000 | 1,965 |
| 2007-11-06 | 1,971 | 1,980 | 1,971 | 1,972 | 28,000 | 1,972 |
| 2007-11-05 | 1,995 | 1,995 | 1,975 | 1,975 | 50,000 | 1,975 |
| 2007-11-02 | 2,000 | 2,000 | 1,993 | 1,996 | 42,000 | 1,996 |
| 2007-11-01 | 2,155 | 2,155 | 1,970 | 2,000 | 87,000 | 2,000 |
| 2007-10-30 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 | 2,165 |
| 2007-10-29 | 2,160 | 2,165 | 2,155 | 2,165 | 9,000 | 2,165 |
| 2007-10-26 | 2,150 | 2,155 | 2,150 | 2,150 | 4,000 | 2,150 |
| 2007-10-25 | 2,155 | 2,155 | 2,155 | 2,155 | 6,000 | 2,155 |
| 2007-10-24 | 2,165 | 2,170 | 2,150 | 2,155 | 8,000 | 2,155 |
| 2007-10-23 | 2,165 | 2,165 | 2,160 | 2,160 | 5,000 | 2,160 |
| 2007-10-22 | 2,170 | 2,170 | 2,165 | 2,165 | 15,000 | 2,165 |
| 2007-10-19 | 2,165 | 2,165 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2007-10-18 | 2,170 | 2,175 | 2,165 | 2,165 | 5,000 | 2,165 |
| 2007-10-17 | 2,170 | 2,170 | 2,160 | 2,160 | 8,000 | 2,160 |
| 2007-10-16 | 2,170 | 2,175 | 2,170 | 2,175 | 3,000 | 2,175 |
| 2007-10-15 | 2,170 | 2,175 | 2,170 | 2,175 | 6,000 | 2,175 |
| 2007-10-12 | 2,170 | 2,170 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2007-10-11 | 2,165 | 2,170 | 2,165 | 2,170 | 2,000 | 2,170 |
| 2007-10-10 | 2,165 | 2,165 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2007-10-09 | 2,160 | 2,160 | 2,160 | 2,160 | 8,000 | 2,160 |
| 2007-10-05 | 2,160 | 2,160 | 2,150 | 2,155 | 5,000 | 2,155 |
| 2007-10-04 | 2,160 | 2,160 | 2,150 | 2,150 | 5,000 | 2,150 |
| 2007-10-03 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 2007-10-02 | 2,170 | 2,170 | 2,150 | 2,160 | 4,000 | 2,160 |
| 2007-10-01 | 2,150 | 2,155 | 2,145 | 2,145 | 6,000 | 2,145 |
| 2007-09-28 | 2,150 | 2,155 | 2,150 | 2,150 | 3,000 | 2,150 |
| 2007-09-27 | 2,140 | 2,150 | 2,140 | 2,150 | 6,000 | 2,150 |
| 2007-09-26 | 2,135 | 2,140 | 2,135 | 2,140 | 5,000 | 2,140 |
| 2007-09-25 | 2,135 | 2,135 | 2,135 | 2,135 | 4,000 | 2,135 |
| 2007-09-21 | 2,130 | 2,135 | 2,130 | 2,135 | 7,000 | 2,135 |
| 2007-09-20 | 2,140 | 2,140 | 2,135 | 2,140 | 6,000 | 2,140 |
| 2007-09-19 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 2,140 |
| 2007-09-18 | 2,135 | 2,135 | 2,130 | 2,130 | 4,000 | 2,130 |
| 2007-09-14 | 2,135 | 2,135 | 2,130 | 2,135 | 5,000 | 2,135 |
| 2007-09-13 | 2,145 | 2,145 | 2,135 | 2,135 | 9,000 | 2,135 |
| 2007-09-12 | 2,140 | 2,145 | 2,130 | 2,145 | 5,000 | 2,145 |
| 2007-09-10 | 2,135 | 2,135 | 2,130 | 2,130 | 3,000 | 2,130 |
| 2007-09-07 | 2,140 | 2,140 | 2,135 | 2,135 | 2,000 | 2,135 |
| 2007-09-06 | 2,140 | 2,140 | 2,135 | 2,135 | 2,000 | 2,135 |
| 2007-09-05 | 2,150 | 2,150 | 2,140 | 2,145 | 7,000 | 2,145 |
| 2007-09-04 | 2,145 | 2,145 | 2,145 | 2,145 | 3,000 | 2,145 |
| 2007-09-03 | 2,155 | 2,155 | 2,155 | 2,155 | 2,000 | 2,155 |
| 2007-08-31 | 2,155 | 2,155 | 2,155 | 2,155 | 8,000 | 2,155 |
| 2007-08-30 | 2,130 | 2,135 | 2,130 | 2,135 | 3,000 | 2,135 |
| 2007-08-29 | 2,130 | 2,140 | 2,130 | 2,135 | 6,000 | 2,135 |
| 2007-08-28 | 2,150 | 2,150 | 2,130 | 2,130 | 11,000 | 2,130 |
| 2007-08-27 | 2,155 | 2,155 | 2,135 | 2,135 | 9,000 | 2,135 |
| 2007-08-24 | 2,135 | 2,140 | 2,130 | 2,140 | 4,000 | 2,140 |
| 2007-08-23 | 2,140 | 2,140 | 2,135 | 2,140 | 8,000 | 2,140 |
| 2007-08-22 | 2,140 | 2,150 | 2,140 | 2,150 | 5,000 | 2,150 |
| 2007-08-21 | 2,145 | 2,145 | 2,145 | 2,145 | 3,000 | 2,145 |
| 2007-08-20 | 2,125 | 2,140 | 2,120 | 2,130 | 9,000 | 2,130 |
| 2007-08-17 | 2,125 | 2,125 | 2,115 | 2,115 | 9,000 | 2,115 |
| 2007-08-16 | 2,150 | 2,150 | 2,115 | 2,115 | 12,000 | 2,115 |
| 2007-08-15 | 2,150 | 2,155 | 2,150 | 2,150 | 5,000 | 2,150 |
| 2007-08-14 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 2,150 |
| 2007-08-13 | 2,150 | 2,160 | 2,150 | 2,155 | 3,000 | 2,155 |
| 2007-08-10 | 2,160 | 2,160 | 2,155 | 2,160 | 5,000 | 2,160 |
| 2007-08-09 | 2,160 | 2,160 | 2,155 | 2,155 | 10,000 | 2,155 |
| 2007-08-08 | 2,160 | 2,160 | 2,160 | 2,160 | 10,000 | 2,160 |
| 2007-08-07 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2007-08-06 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2007-08-03 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2007-08-02 | 2,160 | 2,165 | 2,160 | 2,160 | 5,000 | 2,160 |
| 2007-08-01 | 2,165 | 2,165 | 2,160 | 2,160 | 6,000 | 2,160 |
| 2007-07-31 | 2,165 | 2,165 | 2,165 | 2,165 | 7,000 | 2,165 |
| 2007-07-30 | 2,160 | 2,165 | 2,160 | 2,165 | 3,000 | 2,165 |
| 2007-07-27 | 2,160 | 2,165 | 2,160 | 2,165 | 13,000 | 2,165 |
| 2007-07-26 | 2,165 | 2,165 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2007-07-25 | 2,160 | 2,165 | 2,160 | 2,165 | 4,000 | 2,165 |
| 2007-07-24 | 2,165 | 2,165 | 2,160 | 2,160 | 8,000 | 2,160 |
| 2007-07-23 | 2,165 | 2,165 | 2,160 | 2,160 | 9,000 | 2,160 |
| 2007-07-20 | 2,175 | 2,180 | 2,165 | 2,180 | 11,000 | 2,180 |
| 2007-07-19 | 2,175 | 2,175 | 2,165 | 2,165 | 4,000 | 2,165 |
| 2007-07-18 | 2,170 | 2,170 | 2,165 | 2,165 | 4,000 | 2,165 |
| 2007-07-17 | 2,165 | 2,170 | 2,160 | 2,170 | 7,000 | 2,170 |
| 2007-07-13 | 2,165 | 2,165 | 2,160 | 2,160 | 9,000 | 2,160 |
| 2007-07-12 | 2,160 | 2,165 | 2,160 | 2,160 | 3,000 | 2,160 |
| 2007-07-11 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 2,160 |
| 2007-07-10 | 2,170 | 2,170 | 2,165 | 2,165 | 2,000 | 2,165 |
| 2007-07-09 | 2,170 | 2,170 | 2,160 | 2,170 | 8,000 | 2,170 |
| 2007-07-06 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 2,170 |
| 2007-07-05 | 2,160 | 2,170 | 2,160 | 2,170 | 6,000 | 2,170 |
| 2007-07-04 | 2,160 | 2,165 | 2,160 | 2,160 | 6,000 | 2,160 |
| 2007-07-03 | 2,165 | 2,165 | 2,160 | 2,165 | 6,000 | 2,165 |
| 2007-07-02 | 2,165 | 2,165 | 2,160 | 2,160 | 8,000 | 2,160 |
| 2007-06-29 | 2,160 | 2,165 | 2,160 | 2,165 | 5,000 | 2,165 |
| 2007-06-28 | 2,160 | 2,165 | 2,160 | 2,165 | 8,000 | 2,165 |
| 2007-06-27 | 2,165 | 2,165 | 2,160 | 2,160 | 6,000 | 2,160 |
| 2007-06-26 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 | 2,165 |
| 2007-06-25 | 2,160 | 2,165 | 2,160 | 2,160 | 13,000 | 2,160 |
| 2007-06-22 | 2,165 | 2,165 | 2,160 | 2,160 | 4,000 | 2,160 |
| 2007-06-21 | 2,165 | 2,170 | 2,160 | 2,160 | 6,000 | 2,160 |
| 2007-06-20 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 2,170 |
| 2007-06-19 | 2,160 | 2,165 | 2,160 | 2,165 | 5,000 | 2,165 |
| 2007-06-18 | 2,165 | 2,170 | 2,165 | 2,165 | 4,000 | 2,165 |
| 2007-06-15 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2007-06-14 | 2,165 | 2,165 | 2,160 | 2,160 | 2,000 | 2,160 |
| 2007-06-13 | 2,165 | 2,170 | 2,165 | 2,170 | 6,000 | 2,170 |
| 2007-06-12 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 2,170 |
| 2007-06-11 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 2,170 |
| 2007-06-08 | 2,170 | 2,170 | 2,165 | 2,165 | 11,000 | 2,165 |
| 2007-06-07 | 2,170 | 2,175 | 2,170 | 2,170 | 6,000 | 2,170 |
| 2007-06-06 | 2,170 | 2,175 | 2,170 | 2,175 | 3,000 | 2,175 |
| 2007-06-05 | 2,170 | 2,175 | 2,165 | 2,175 | 5,000 | 2,175 |
| 2007-06-04 | 2,180 | 2,180 | 2,165 | 2,165 | 12,000 | 2,165 |
| 2007-06-01 | 2,180 | 2,180 | 2,170 | 2,180 | 10,000 | 2,180 |
| 2007-05-31 | 2,185 | 2,185 | 2,175 | 2,180 | 10,000 | 2,180 |
| 2007-05-30 | 2,170 | 2,180 | 2,170 | 2,180 | 15,000 | 2,180 |
| 2007-05-29 | 2,160 | 2,175 | 2,160 | 2,170 | 18,000 | 2,170 |
| 2007-05-28 | 2,160 | 2,165 | 2,145 | 2,160 | 44,000 | 2,160 |
| 2007-05-25 | 2,200 | 2,210 | 2,195 | 2,210 | 44,000 | 2,210 |
| 2007-05-24 | 2,200 | 2,205 | 2,195 | 2,205 | 22,000 | 2,205 |
| 2007-05-23 | 2,200 | 2,200 | 2,200 | 2,200 | 16,000 | 2,200 |
| 2007-05-22 | 2,200 | 2,205 | 2,200 | 2,205 | 22,000 | 2,205 |
| 2007-05-21 | 2,205 | 2,205 | 2,200 | 2,200 | 8,000 | 2,200 |
| 2007-05-18 | 2,205 | 2,205 | 2,200 | 2,200 | 11,000 | 2,200 |
| 2007-05-17 | 2,205 | 2,205 | 2,200 | 2,200 | 8,000 | 2,200 |
| 2007-05-16 | 2,205 | 2,205 | 2,200 | 2,205 | 18,000 | 2,205 |
| 2007-05-15 | 2,205 | 2,210 | 2,205 | 2,205 | 10,000 | 2,205 |
| 2007-05-14 | 2,205 | 2,210 | 2,205 | 2,210 | 13,000 | 2,210 |
| 2007-05-11 | 2,210 | 2,210 | 2,205 | 2,205 | 9,000 | 2,205 |
| 2007-05-10 | 2,210 | 2,210 | 2,205 | 2,205 | 15,000 | 2,205 |
| 2007-05-09 | 2,210 | 2,210 | 2,205 | 2,205 | 4,000 | 2,205 |
| 2007-05-08 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 2,210 |
| 2007-05-07 | 2,210 | 2,210 | 2,205 | 2,210 | 13,000 | 2,210 |
| 2007-05-02 | 2,210 | 2,210 | 2,200 | 2,210 | 7,000 | 2,210 |
| 2007-05-01 | 2,210 | 2,210 | 2,200 | 2,200 | 14,000 | 2,200 |
| 2007-04-27 | 2,205 | 2,210 | 2,205 | 2,205 | 7,000 | 2,205 |
| 2007-04-26 | 2,200 | 2,205 | 2,195 | 2,205 | 10,000 | 2,205 |
| 2007-04-25 | 2,195 | 2,205 | 2,195 | 2,205 | 14,000 | 2,205 |
| 2007-04-24 | 2,200 | 2,205 | 2,200 | 2,200 | 6,000 | 2,200 |
| 2007-04-23 | 2,205 | 2,205 | 2,200 | 2,200 | 6,000 | 2,200 |
| 2007-04-20 | 2,200 | 2,205 | 2,200 | 2,205 | 17,000 | 2,205 |
| 2007-04-19 | 2,205 | 2,205 | 2,205 | 2,205 | 7,000 | 2,205 |
| 2007-04-18 | 2,210 | 2,210 | 2,200 | 2,205 | 21,000 | 2,205 |
| 2007-04-17 | 2,210 | 2,210 | 2,200 | 2,205 | 9,000 | 2,205 |
| 2007-04-16 | 2,210 | 2,210 | 2,210 | 2,210 | 6,000 | 2,210 |
| 2007-04-13 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 2,210 |
| 2007-04-12 | 2,210 | 2,210 | 2,205 | 2,210 | 8,000 | 2,210 |
| 2007-04-11 | 2,200 | 2,210 | 2,200 | 2,210 | 5,000 | 2,210 |
| 2007-04-10 | 2,205 | 2,210 | 2,205 | 2,205 | 5,000 | 2,205 |
| 2007-04-09 | 2,210 | 2,210 | 2,205 | 2,205 | 3,000 | 2,205 |
| 2007-04-06 | 2,205 | 2,210 | 2,200 | 2,200 | 8,000 | 2,200 |
| 2007-04-05 | 2,205 | 2,210 | 2,205 | 2,210 | 9,000 | 2,210 |
| 2007-04-04 | 2,210 | 2,210 | 2,200 | 2,205 | 11,000 | 2,205 |
| 2007-04-03 | 2,200 | 2,210 | 2,200 | 2,210 | 9,000 | 2,210 |
| 2007-04-02 | 2,220 | 2,220 | 2,210 | 2,210 | 12,000 | 2,210 |
| 2007-03-30 | 2,215 | 2,215 | 2,210 | 2,215 | 8,000 | 2,215 |
| 2007-03-29 | 2,200 | 2,205 | 2,195 | 2,205 | 11,000 | 2,205 |
| 2007-03-28 | 2,195 | 2,200 | 2,195 | 2,200 | 9,000 | 2,200 |
| 2007-03-27 | 2,190 | 2,190 | 2,190 | 2,190 | 6,000 | 2,190 |
| 2007-03-26 | 2,195 | 2,195 | 2,190 | 2,195 | 10,000 | 2,195 |
| 2007-03-23 | 2,185 | 2,195 | 2,185 | 2,195 | 6,000 | 2,195 |
| 2007-03-22 | 2,180 | 2,185 | 2,180 | 2,185 | 7,000 | 2,185 |
| 2007-03-20 | 2,175 | 2,185 | 2,175 | 2,180 | 8,000 | 2,180 |
| 2007-03-19 | 2,175 | 2,175 | 2,170 | 2,170 | 4,000 | 2,170 |
| 2007-03-16 | 2,190 | 2,195 | 2,180 | 2,180 | 11,000 | 2,180 |
| 2007-03-15 | 2,185 | 2,185 | 2,180 | 2,185 | 5,000 | 2,185 |
| 2007-03-14 | 2,175 | 2,180 | 2,175 | 2,180 | 22,000 | 2,180 |
| 2007-03-13 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 | 2,180 |
| 2007-03-12 | 2,180 | 2,180 | 2,175 | 2,175 | 8,000 | 2,175 |
| 2007-03-09 | 2,170 | 2,175 | 2,170 | 2,175 | 10,000 | 2,175 |
| 2007-03-08 | 2,170 | 2,175 | 2,170 | 2,175 | 7,000 | 2,175 |
| 2007-03-07 | 2,175 | 2,175 | 2,170 | 2,175 | 6,000 | 2,175 |
| 2007-03-06 | 2,165 | 2,170 | 2,165 | 2,170 | 10,000 | 2,170 |
| 2007-03-05 | 2,170 | 2,175 | 2,170 | 2,170 | 13,000 | 2,170 |
| 2007-03-02 | 2,180 | 2,180 | 2,175 | 2,175 | 10,000 | 2,175 |
| 2007-03-01 | 2,170 | 2,175 | 2,170 | 2,170 | 9,000 | 2,170 |
| 2007-02-28 | 2,175 | 2,175 | 2,160 | 2,175 | 15,000 | 2,175 |
| 2007-02-27 | 2,180 | 2,185 | 2,175 | 2,180 | 16,000 | 2,180 |
| 2007-02-26 | 2,170 | 2,175 | 2,170 | 2,175 | 14,000 | 2,175 |
| 2007-02-23 | 2,165 | 2,170 | 2,165 | 2,165 | 9,000 | 2,165 |
| 2007-02-22 | 2,165 | 2,170 | 2,165 | 2,170 | 13,000 | 2,170 |
| 2007-02-21 | 2,165 | 2,165 | 2,160 | 2,160 | 9,000 | 2,160 |
| 2007-02-20 | 2,165 | 2,165 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2007-02-19 | 2,165 | 2,165 | 2,160 | 2,165 | 6,000 | 2,165 |
| 2007-02-16 | 2,165 | 2,165 | 2,160 | 2,160 | 11,000 | 2,160 |
| 2007-02-15 | 2,165 | 2,165 | 2,160 | 2,165 | 6,000 | 2,165 |
| 2007-02-14 | 2,160 | 2,165 | 2,160 | 2,165 | 4,000 | 2,165 |
| 2007-02-13 | 2,155 | 2,160 | 2,155 | 2,160 | 10,000 | 2,160 |
| 2007-02-09 | 2,155 | 2,155 | 2,155 | 2,155 | 3,000 | 2,155 |
| 2007-02-08 | 2,155 | 2,155 | 2,155 | 2,155 | 6,000 | 2,155 |
| 2007-02-07 | 2,155 | 2,155 | 2,155 | 2,155 | 3,000 | 2,155 |
| 2007-02-06 | 2,160 | 2,160 | 2,155 | 2,155 | 11,000 | 2,155 |
| 2007-02-05 | 2,155 | 2,160 | 2,150 | 2,160 | 20,000 | 2,160 |
| 2007-02-02 | 2,155 | 2,160 | 2,155 | 2,160 | 7,000 | 2,160 |
| 2007-02-01 | 2,150 | 2,155 | 2,150 | 2,155 | 15,000 | 2,155 |
| 2007-01-31 | 2,160 | 2,160 | 2,150 | 2,150 | 14,000 | 2,150 |
| 2007-01-30 | 2,150 | 2,160 | 2,150 | 2,160 | 10,000 | 2,160 |
| 2007-01-29 | 2,160 | 2,160 | 2,150 | 2,150 | 19,000 | 2,150 |
| 2007-01-26 | 2,155 | 2,160 | 2,155 | 2,160 | 9,000 | 2,160 |
| 2007-01-25 | 2,155 | 2,160 | 2,155 | 2,160 | 10,000 | 2,160 |
| 2007-01-24 | 2,160 | 2,160 | 2,155 | 2,155 | 14,000 | 2,155 |
| 2007-01-23 | 2,165 | 2,165 | 2,160 | 2,160 | 9,000 | 2,160 |
| 2007-01-22 | 2,170 | 2,175 | 2,165 | 2,165 | 16,000 | 2,165 |
| 2007-01-19 | 2,160 | 2,165 | 2,160 | 2,165 | 26,000 | 2,165 |
| 2007-01-18 | 2,160 | 2,160 | 2,155 | 2,155 | 8,000 | 2,155 |
| 2007-01-17 | 2,155 | 2,160 | 2,150 | 2,155 | 7,000 | 2,155 |
| 2007-01-16 | 2,155 | 2,155 | 2,150 | 2,155 | 7,000 | 2,155 |
| 2007-01-15 | 2,150 | 2,160 | 2,150 | 2,155 | 12,000 | 2,155 |
| 2007-01-12 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 2,150 |
| 2007-01-11 | 2,160 | 2,160 | 2,150 | 2,150 | 26,000 | 2,150 |
| 2007-01-10 | 2,150 | 2,155 | 2,150 | 2,150 | 5,000 | 2,150 |
| 2007-01-09 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 2,150 |
| 2007-01-05 | 2,155 | 2,165 | 2,155 | 2,160 | 8,000 | 2,160 |
| 2007-01-04 | 2,155 | 2,155 | 2,150 | 2,150 | 5,000 | 2,150 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
