9887 (株)松屋フーズホールディングス 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 | 1,395 | 1,400 | 1,382 | 1,389 | 10,100 | 1,389 |
| 2007-12-27 | 1,390 | 1,415 | 1,389 | 1,415 | 15,800 | 1,415 |
| 2007-12-26 | 1,396 | 1,403 | 1,390 | 1,399 | 14,000 | 1,399 |
| 2007-12-25 | 1,430 | 1,430 | 1,376 | 1,384 | 44,500 | 1,384 |
| 2007-12-21 | 1,360 | 1,370 | 1,355 | 1,370 | 19,000 | 1,370 |
| 2007-12-20 | 1,371 | 1,374 | 1,362 | 1,364 | 16,200 | 1,364 |
| 2007-12-19 | 1,382 | 1,385 | 1,373 | 1,374 | 11,400 | 1,374 |
| 2007-12-18 | 1,379 | 1,399 | 1,374 | 1,383 | 12,200 | 1,383 |
| 2007-12-17 | 1,390 | 1,399 | 1,379 | 1,379 | 17,300 | 1,379 |
| 2007-12-14 | 1,400 | 1,404 | 1,393 | 1,393 | 19,400 | 1,393 |
| 2007-12-13 | 1,398 | 1,405 | 1,392 | 1,392 | 12,100 | 1,392 |
| 2007-12-12 | 1,398 | 1,400 | 1,390 | 1,398 | 15,200 | 1,398 |
| 2007-12-11 | 1,399 | 1,416 | 1,398 | 1,404 | 21,900 | 1,404 |
| 2007-12-10 | 1,384 | 1,397 | 1,382 | 1,394 | 21,600 | 1,394 |
| 2007-12-07 | 1,385 | 1,390 | 1,377 | 1,384 | 18,600 | 1,384 |
| 2007-12-06 | 1,385 | 1,390 | 1,376 | 1,384 | 11,600 | 1,384 |
| 2007-12-05 | 1,370 | 1,388 | 1,366 | 1,387 | 14,700 | 1,387 |
| 2007-12-04 | 1,385 | 1,385 | 1,370 | 1,370 | 17,100 | 1,370 |
| 2007-12-03 | 1,381 | 1,388 | 1,370 | 1,381 | 17,600 | 1,381 |
| 2007-11-30 | 1,381 | 1,385 | 1,367 | 1,370 | 24,300 | 1,370 |
| 2007-11-29 | 1,374 | 1,385 | 1,374 | 1,385 | 15,000 | 1,385 |
| 2007-11-28 | 1,382 | 1,382 | 1,360 | 1,373 | 10,600 | 1,373 |
| 2007-11-27 | 1,385 | 1,385 | 1,351 | 1,381 | 25,600 | 1,381 |
| 2007-11-26 | 1,383 | 1,386 | 1,363 | 1,382 | 20,000 | 1,382 |
| 2007-11-22 | 1,398 | 1,402 | 1,366 | 1,380 | 19,800 | 1,380 |
| 2007-11-21 | 1,370 | 1,373 | 1,353 | 1,367 | 13,800 | 1,367 |
| 2007-11-20 | 1,357 | 1,368 | 1,345 | 1,367 | 16,500 | 1,367 |
| 2007-11-19 | 1,367 | 1,381 | 1,367 | 1,377 | 10,800 | 1,377 |
| 2007-11-16 | 1,399 | 1,400 | 1,380 | 1,387 | 9,500 | 1,387 |
| 2007-11-15 | 1,370 | 1,406 | 1,370 | 1,404 | 27,400 | 1,404 |
| 2007-11-14 | 1,361 | 1,377 | 1,347 | 1,377 | 16,800 | 1,377 |
| 2007-11-13 | 1,352 | 1,357 | 1,346 | 1,351 | 13,800 | 1,351 |
| 2007-11-12 | 1,350 | 1,372 | 1,344 | 1,349 | 22,800 | 1,349 |
| 2007-11-09 | 1,390 | 1,394 | 1,380 | 1,392 | 10,700 | 1,392 |
| 2007-11-08 | 1,410 | 1,410 | 1,389 | 1,394 | 15,000 | 1,394 |
| 2007-11-07 | 1,428 | 1,428 | 1,413 | 1,416 | 8,100 | 1,416 |
| 2007-11-06 | 1,419 | 1,432 | 1,418 | 1,428 | 6,900 | 1,428 |
| 2007-11-05 | 1,430 | 1,434 | 1,420 | 1,421 | 11,600 | 1,421 |
| 2007-11-02 | 1,430 | 1,430 | 1,416 | 1,424 | 10,900 | 1,424 |
| 2007-11-01 | 1,410 | 1,436 | 1,410 | 1,434 | 22,100 | 1,434 |
| 2007-10-31 | 1,391 | 1,405 | 1,390 | 1,405 | 24,100 | 1,405 |
| 2007-10-30 | 1,429 | 1,430 | 1,391 | 1,400 | 58,000 | 1,400 |
| 2007-10-29 | 1,430 | 1,445 | 1,430 | 1,436 | 28,800 | 1,436 |
| 2007-10-26 | 1,428 | 1,429 | 1,422 | 1,429 | 10,900 | 1,429 |
| 2007-10-25 | 1,429 | 1,429 | 1,417 | 1,424 | 17,000 | 1,424 |
| 2007-10-24 | 1,407 | 1,421 | 1,407 | 1,415 | 11,200 | 1,415 |
| 2007-10-23 | 1,406 | 1,424 | 1,406 | 1,416 | 6,600 | 1,416 |
| 2007-10-22 | 1,400 | 1,420 | 1,398 | 1,411 | 16,300 | 1,411 |
| 2007-10-19 | 1,405 | 1,420 | 1,400 | 1,410 | 19,400 | 1,410 |
| 2007-10-18 | 1,406 | 1,419 | 1,405 | 1,419 | 9,800 | 1,419 |
| 2007-10-17 | 1,423 | 1,423 | 1,405 | 1,405 | 15,000 | 1,405 |
| 2007-10-16 | 1,428 | 1,429 | 1,422 | 1,423 | 13,000 | 1,423 |
| 2007-10-15 | 1,422 | 1,429 | 1,416 | 1,424 | 9,700 | 1,424 |
| 2007-10-12 | 1,414 | 1,430 | 1,414 | 1,415 | 15,300 | 1,415 |
| 2007-10-11 | 1,399 | 1,415 | 1,393 | 1,414 | 16,600 | 1,414 |
| 2007-10-10 | 1,390 | 1,402 | 1,388 | 1,391 | 12,500 | 1,391 |
| 2007-10-09 | 1,392 | 1,400 | 1,390 | 1,392 | 11,800 | 1,392 |
| 2007-10-05 | 1,379 | 1,393 | 1,379 | 1,385 | 9,200 | 1,385 |
| 2007-10-04 | 1,380 | 1,383 | 1,373 | 1,378 | 7,300 | 1,378 |
| 2007-10-03 | 1,373 | 1,382 | 1,361 | 1,380 | 11,800 | 1,380 |
| 2007-10-02 | 1,369 | 1,385 | 1,369 | 1,379 | 18,900 | 1,379 |
| 2007-10-01 | 1,363 | 1,372 | 1,357 | 1,367 | 10,900 | 1,367 |
| 2007-09-28 | 1,380 | 1,383 | 1,371 | 1,376 | 4,800 | 1,376 |
| 2007-09-27 | 1,365 | 1,388 | 1,363 | 1,384 | 12,000 | 1,384 |
| 2007-09-26 | 1,354 | 1,362 | 1,340 | 1,362 | 11,700 | 1,362 |
| 2007-09-25 | 1,367 | 1,371 | 1,341 | 1,353 | 16,700 | 1,353 |
| 2007-09-21 | 1,345 | 1,346 | 1,336 | 1,339 | 14,700 | 1,339 |
| 2007-09-20 | 1,359 | 1,361 | 1,345 | 1,349 | 9,400 | 1,349 |
| 2007-09-19 | 1,340 | 1,360 | 1,333 | 1,352 | 15,000 | 1,352 |
| 2007-09-18 | 1,331 | 1,339 | 1,320 | 1,326 | 19,900 | 1,326 |
| 2007-09-14 | 1,330 | 1,345 | 1,329 | 1,329 | 18,200 | 1,329 |
| 2007-09-13 | 1,335 | 1,336 | 1,327 | 1,329 | 8,700 | 1,329 |
| 2007-09-12 | 1,331 | 1,365 | 1,323 | 1,335 | 19,700 | 1,335 |
| 2007-09-11 | 1,320 | 1,330 | 1,319 | 1,327 | 9,600 | 1,327 |
| 2007-09-10 | 1,316 | 1,332 | 1,316 | 1,330 | 14,800 | 1,330 |
| 2007-09-07 | 1,345 | 1,345 | 1,330 | 1,331 | 9,700 | 1,331 |
| 2007-09-06 | 1,315 | 1,344 | 1,315 | 1,337 | 18,500 | 1,337 |
| 2007-09-05 | 1,361 | 1,361 | 1,350 | 1,353 | 16,200 | 1,353 |
| 2007-09-04 | 1,366 | 1,369 | 1,359 | 1,365 | 9,600 | 1,365 |
| 2007-09-03 | 1,354 | 1,361 | 1,351 | 1,359 | 12,200 | 1,359 |
| 2007-08-31 | 1,354 | 1,354 | 1,342 | 1,354 | 14,100 | 1,354 |
| 2007-08-30 | 1,349 | 1,354 | 1,341 | 1,347 | 9,100 | 1,347 |
| 2007-08-29 | 1,343 | 1,349 | 1,337 | 1,346 | 14,500 | 1,346 |
| 2007-08-28 | 1,341 | 1,351 | 1,341 | 1,351 | 22,900 | 1,351 |
| 2007-08-27 | 1,361 | 1,368 | 1,361 | 1,366 | 10,400 | 1,366 |
| 2007-08-24 | 1,375 | 1,375 | 1,350 | 1,355 | 20,600 | 1,355 |
| 2007-08-23 | 1,356 | 1,360 | 1,350 | 1,358 | 8,300 | 1,358 |
| 2007-08-22 | 1,350 | 1,357 | 1,344 | 1,350 | 5,500 | 1,350 |
| 2007-08-21 | 1,343 | 1,356 | 1,338 | 1,344 | 18,000 | 1,344 |
| 2007-08-20 | 1,351 | 1,361 | 1,325 | 1,341 | 16,700 | 1,341 |
| 2007-08-17 | 1,362 | 1,371 | 1,325 | 1,325 | 38,100 | 1,325 |
| 2007-08-16 | 1,382 | 1,383 | 1,360 | 1,372 | 24,100 | 1,372 |
| 2007-08-15 | 1,392 | 1,399 | 1,381 | 1,383 | 22,800 | 1,383 |
| 2007-08-14 | 1,396 | 1,408 | 1,395 | 1,402 | 14,800 | 1,402 |
| 2007-08-13 | 1,400 | 1,414 | 1,390 | 1,395 | 29,500 | 1,395 |
| 2007-08-10 | 1,405 | 1,406 | 1,396 | 1,399 | 37,500 | 1,399 |
| 2007-08-09 | 1,419 | 1,419 | 1,400 | 1,404 | 57,500 | 1,404 |
| 2007-08-08 | 1,402 | 1,416 | 1,402 | 1,413 | 17,300 | 1,413 |
| 2007-08-07 | 1,414 | 1,419 | 1,400 | 1,401 | 19,200 | 1,401 |
| 2007-08-06 | 1,408 | 1,425 | 1,405 | 1,414 | 12,100 | 1,414 |
| 2007-08-03 | 1,410 | 1,419 | 1,409 | 1,411 | 10,700 | 1,411 |
| 2007-08-02 | 1,434 | 1,434 | 1,402 | 1,414 | 15,800 | 1,414 |
| 2007-08-01 | 1,421 | 1,437 | 1,421 | 1,425 | 16,900 | 1,425 |
| 2007-07-31 | 1,412 | 1,457 | 1,412 | 1,450 | 32,900 | 1,450 |
| 2007-07-30 | 1,400 | 1,427 | 1,400 | 1,424 | 13,300 | 1,424 |
| 2007-07-27 | 1,411 | 1,424 | 1,400 | 1,412 | 18,300 | 1,412 |
| 2007-07-26 | 1,440 | 1,443 | 1,423 | 1,426 | 14,000 | 1,426 |
| 2007-07-25 | 1,446 | 1,453 | 1,438 | 1,447 | 35,400 | 1,447 |
| 2007-07-24 | 1,412 | 1,436 | 1,412 | 1,436 | 19,500 | 1,436 |
| 2007-07-23 | 1,412 | 1,421 | 1,410 | 1,417 | 43,400 | 1,417 |
| 2007-07-20 | 1,410 | 1,421 | 1,410 | 1,421 | 22,300 | 1,421 |
| 2007-07-19 | 1,410 | 1,417 | 1,410 | 1,411 | 10,900 | 1,411 |
| 2007-07-18 | 1,416 | 1,418 | 1,410 | 1,410 | 9,900 | 1,410 |
| 2007-07-17 | 1,422 | 1,425 | 1,416 | 1,417 | 16,500 | 1,417 |
| 2007-07-13 | 1,421 | 1,426 | 1,418 | 1,423 | 7,300 | 1,423 |
| 2007-07-12 | 1,427 | 1,428 | 1,418 | 1,418 | 23,700 | 1,418 |
| 2007-07-11 | 1,431 | 1,435 | 1,426 | 1,429 | 11,000 | 1,429 |
| 2007-07-10 | 1,430 | 1,439 | 1,422 | 1,439 | 13,300 | 1,439 |
| 2007-07-09 | 1,436 | 1,443 | 1,429 | 1,430 | 15,800 | 1,430 |
| 2007-07-06 | 1,450 | 1,450 | 1,431 | 1,435 | 23,400 | 1,435 |
| 2007-07-05 | 1,448 | 1,452 | 1,448 | 1,451 | 21,100 | 1,451 |
| 2007-07-04 | 1,455 | 1,455 | 1,448 | 1,451 | 17,600 | 1,451 |
| 2007-07-03 | 1,451 | 1,452 | 1,446 | 1,452 | 16,700 | 1,452 |
| 2007-07-02 | 1,443 | 1,452 | 1,440 | 1,450 | 22,500 | 1,450 |
| 2007-06-29 | 1,440 | 1,447 | 1,435 | 1,443 | 18,900 | 1,443 |
| 2007-06-28 | 1,433 | 1,443 | 1,431 | 1,443 | 13,100 | 1,443 |
| 2007-06-27 | 1,431 | 1,435 | 1,425 | 1,429 | 21,600 | 1,429 |
| 2007-06-26 | 1,445 | 1,445 | 1,430 | 1,440 | 15,000 | 1,440 |
| 2007-06-25 | 1,455 | 1,456 | 1,443 | 1,443 | 53,500 | 1,443 |
| 2007-06-22 | 1,434 | 1,441 | 1,432 | 1,441 | 14,200 | 1,441 |
| 2007-06-21 | 1,444 | 1,444 | 1,429 | 1,438 | 20,100 | 1,438 |
| 2007-06-20 | 1,449 | 1,450 | 1,441 | 1,444 | 13,900 | 1,444 |
| 2007-06-19 | 1,458 | 1,458 | 1,441 | 1,449 | 20,000 | 1,449 |
| 2007-06-18 | 1,458 | 1,460 | 1,445 | 1,455 | 27,500 | 1,455 |
| 2007-06-15 | 1,429 | 1,440 | 1,423 | 1,440 | 17,900 | 1,440 |
| 2007-06-14 | 1,427 | 1,428 | 1,421 | 1,427 | 13,600 | 1,427 |
| 2007-06-13 | 1,422 | 1,428 | 1,420 | 1,423 | 17,400 | 1,423 |
| 2007-06-12 | 1,426 | 1,429 | 1,422 | 1,422 | 29,100 | 1,422 |
| 2007-06-11 | 1,416 | 1,427 | 1,415 | 1,422 | 13,900 | 1,422 |
| 2007-06-08 | 1,421 | 1,422 | 1,405 | 1,415 | 39,800 | 1,415 |
| 2007-06-07 | 1,418 | 1,426 | 1,418 | 1,425 | 17,900 | 1,425 |
| 2007-06-06 | 1,429 | 1,429 | 1,415 | 1,417 | 30,800 | 1,417 |
| 2007-06-05 | 1,426 | 1,429 | 1,420 | 1,426 | 20,300 | 1,426 |
| 2007-06-04 | 1,422 | 1,428 | 1,415 | 1,423 | 34,200 | 1,423 |
| 2007-06-01 | 1,414 | 1,419 | 1,411 | 1,414 | 21,300 | 1,414 |
| 2007-05-31 | 1,403 | 1,409 | 1,402 | 1,406 | 31,300 | 1,406 |
| 2007-05-30 | 1,415 | 1,415 | 1,396 | 1,400 | 32,500 | 1,400 |
| 2007-05-29 | 1,392 | 1,407 | 1,392 | 1,397 | 29,200 | 1,397 |
| 2007-05-28 | 1,391 | 1,399 | 1,390 | 1,392 | 26,900 | 1,392 |
| 2007-05-25 | 1,401 | 1,404 | 1,383 | 1,391 | 59,200 | 1,391 |
| 2007-05-24 | 1,430 | 1,442 | 1,402 | 1,405 | 47,700 | 1,405 |
| 2007-05-23 | 1,400 | 1,430 | 1,400 | 1,426 | 37,600 | 1,426 |
| 2007-05-22 | 1,397 | 1,398 | 1,385 | 1,393 | 51,700 | 1,393 |
| 2007-05-21 | 1,401 | 1,408 | 1,394 | 1,398 | 42,000 | 1,398 |
| 2007-05-18 | 1,430 | 1,430 | 1,406 | 1,409 | 35,400 | 1,409 |
| 2007-05-17 | 1,448 | 1,451 | 1,429 | 1,434 | 43,500 | 1,434 |
| 2007-05-16 | 1,470 | 1,490 | 1,448 | 1,448 | 48,600 | 1,448 |
| 2007-05-15 | 1,490 | 1,492 | 1,462 | 1,464 | 62,600 | 1,464 |
| 2007-05-14 | 1,515 | 1,518 | 1,481 | 1,489 | 97,100 | 1,489 |
| 2007-05-11 | 1,532 | 1,533 | 1,514 | 1,519 | 48,700 | 1,519 |
| 2007-05-10 | 1,544 | 1,550 | 1,532 | 1,538 | 36,600 | 1,538 |
| 2007-05-09 | 1,526 | 1,534 | 1,523 | 1,532 | 12,800 | 1,532 |
| 2007-05-08 | 1,535 | 1,538 | 1,525 | 1,528 | 24,900 | 1,528 |
| 2007-05-07 | 1,540 | 1,547 | 1,530 | 1,540 | 21,400 | 1,540 |
| 2007-05-02 | 1,549 | 1,551 | 1,540 | 1,542 | 26,700 | 1,542 |
| 2007-05-01 | 1,554 | 1,557 | 1,544 | 1,544 | 27,700 | 1,544 |
| 2007-04-27 | 1,550 | 1,557 | 1,543 | 1,551 | 21,700 | 1,551 |
| 2007-04-26 | 1,549 | 1,550 | 1,543 | 1,545 | 11,900 | 1,545 |
| 2007-04-25 | 1,551 | 1,555 | 1,540 | 1,544 | 23,200 | 1,544 |
| 2007-04-24 | 1,547 | 1,550 | 1,541 | 1,545 | 19,700 | 1,545 |
| 2007-04-23 | 1,560 | 1,568 | 1,548 | 1,549 | 33,600 | 1,549 |
| 2007-04-20 | 1,569 | 1,580 | 1,557 | 1,560 | 25,400 | 1,560 |
| 2007-04-19 | 1,560 | 1,580 | 1,560 | 1,573 | 33,200 | 1,573 |
| 2007-04-18 | 1,555 | 1,579 | 1,549 | 1,576 | 29,400 | 1,576 |
| 2007-04-17 | 1,581 | 1,582 | 1,548 | 1,549 | 39,800 | 1,549 |
| 2007-04-16 | 1,547 | 1,563 | 1,547 | 1,556 | 29,500 | 1,556 |
| 2007-04-13 | 1,560 | 1,565 | 1,545 | 1,548 | 43,400 | 1,548 |
| 2007-04-12 | 1,560 | 1,564 | 1,553 | 1,556 | 39,900 | 1,556 |
| 2007-04-11 | 1,578 | 1,583 | 1,561 | 1,561 | 54,600 | 1,561 |
| 2007-04-10 | 1,565 | 1,574 | 1,565 | 1,569 | 36,700 | 1,569 |
| 2007-04-09 | 1,580 | 1,580 | 1,567 | 1,575 | 37,500 | 1,575 |
| 2007-04-06 | 1,593 | 1,593 | 1,558 | 1,564 | 58,000 | 1,564 |
| 2007-04-05 | 1,600 | 1,605 | 1,586 | 1,594 | 57,300 | 1,594 |
| 2007-04-04 | 1,595 | 1,607 | 1,595 | 1,600 | 50,000 | 1,600 |
| 2007-04-03 | 1,592 | 1,595 | 1,584 | 1,594 | 39,500 | 1,594 |
| 2007-04-02 | 1,600 | 1,608 | 1,595 | 1,597 | 33,400 | 1,597 |
| 2007-03-30 | 1,600 | 1,615 | 1,600 | 1,611 | 55,800 | 1,611 |
| 2007-03-29 | 1,596 | 1,608 | 1,585 | 1,603 | 46,800 | 1,603 |
| 2007-03-28 | 1,584 | 1,611 | 1,583 | 1,605 | 122,400 | 1,605 |
| 2007-03-27 | 1,580 | 1,585 | 1,572 | 1,583 | 126,500 | 1,583 |
| 2007-03-26 | 1,608 | 1,617 | 1,605 | 1,617 | 193,800 | 1,617 |
| 2007-03-23 | 1,595 | 1,608 | 1,593 | 1,608 | 61,700 | 1,608 |
| 2007-03-22 | 1,600 | 1,604 | 1,586 | 1,589 | 62,400 | 1,589 |
| 2007-03-20 | 1,572 | 1,582 | 1,571 | 1,579 | 32,800 | 1,579 |
| 2007-03-19 | 1,572 | 1,572 | 1,565 | 1,567 | 39,100 | 1,567 |
| 2007-03-16 | 1,579 | 1,579 | 1,563 | 1,568 | 64,100 | 1,568 |
| 2007-03-15 | 1,585 | 1,588 | 1,571 | 1,572 | 53,000 | 1,572 |
| 2007-03-14 | 1,595 | 1,597 | 1,578 | 1,580 | 81,100 | 1,580 |
| 2007-03-13 | 1,600 | 1,609 | 1,596 | 1,598 | 55,200 | 1,598 |
| 2007-03-12 | 1,600 | 1,603 | 1,591 | 1,594 | 46,400 | 1,594 |
| 2007-03-09 | 1,598 | 1,600 | 1,586 | 1,589 | 61,400 | 1,589 |
| 2007-03-08 | 1,588 | 1,597 | 1,581 | 1,587 | 75,100 | 1,587 |
| 2007-03-07 | 1,620 | 1,621 | 1,586 | 1,588 | 62,800 | 1,588 |
| 2007-03-06 | 1,568 | 1,568 | 1,555 | 1,568 | 85,200 | 1,568 |
| 2007-03-05 | 1,588 | 1,589 | 1,564 | 1,568 | 60,900 | 1,568 |
| 2007-03-02 | 1,605 | 1,605 | 1,587 | 1,590 | 70,600 | 1,590 |
| 2007-03-01 | 1,625 | 1,630 | 1,592 | 1,602 | 79,300 | 1,602 |
| 2007-02-28 | 1,615 | 1,619 | 1,585 | 1,617 | 83,200 | 1,617 |
| 2007-02-27 | 1,622 | 1,636 | 1,622 | 1,633 | 33,500 | 1,633 |
| 2007-02-26 | 1,644 | 1,644 | 1,620 | 1,622 | 57,900 | 1,622 |
| 2007-02-23 | 1,625 | 1,639 | 1,619 | 1,637 | 40,700 | 1,637 |
| 2007-02-22 | 1,620 | 1,622 | 1,615 | 1,620 | 28,600 | 1,620 |
| 2007-02-21 | 1,613 | 1,618 | 1,608 | 1,612 | 37,900 | 1,612 |
| 2007-02-20 | 1,620 | 1,620 | 1,605 | 1,608 | 60,300 | 1,608 |
| 2007-02-19 | 1,600 | 1,615 | 1,600 | 1,607 | 49,000 | 1,607 |
| 2007-02-16 | 1,582 | 1,598 | 1,581 | 1,591 | 63,900 | 1,591 |
| 2007-02-15 | 1,552 | 1,579 | 1,550 | 1,573 | 114,900 | 1,573 |
| 2007-02-14 | 1,525 | 1,575 | 1,515 | 1,552 | 286,800 | 1,552 |
| 2007-02-13 | 1,641 | 1,653 | 1,624 | 1,633 | 63,400 | 1,633 |
| 2007-02-09 | 1,652 | 1,657 | 1,641 | 1,643 | 47,100 | 1,643 |
| 2007-02-08 | 1,650 | 1,661 | 1,645 | 1,647 | 43,100 | 1,647 |
| 2007-02-07 | 1,673 | 1,675 | 1,650 | 1,650 | 89,000 | 1,650 |
| 2007-02-06 | 1,683 | 1,691 | 1,671 | 1,672 | 60,200 | 1,672 |
| 2007-02-05 | 1,699 | 1,700 | 1,675 | 1,682 | 39,600 | 1,682 |
| 2007-02-02 | 1,687 | 1,698 | 1,684 | 1,691 | 40,600 | 1,691 |
| 2007-02-01 | 1,673 | 1,684 | 1,665 | 1,684 | 31,800 | 1,684 |
| 2007-01-31 | 1,680 | 1,683 | 1,662 | 1,664 | 100,900 | 1,664 |
| 2007-01-30 | 1,670 | 1,688 | 1,665 | 1,679 | 34,900 | 1,679 |
| 2007-01-29 | 1,664 | 1,670 | 1,653 | 1,669 | 46,900 | 1,669 |
| 2007-01-26 | 1,670 | 1,675 | 1,660 | 1,663 | 44,200 | 1,663 |
| 2007-01-25 | 1,693 | 1,693 | 1,668 | 1,671 | 47,700 | 1,671 |
| 2007-01-24 | 1,686 | 1,698 | 1,686 | 1,692 | 29,100 | 1,692 |
| 2007-01-23 | 1,700 | 1,706 | 1,665 | 1,685 | 77,700 | 1,685 |
| 2007-01-22 | 1,730 | 1,739 | 1,700 | 1,704 | 65,900 | 1,704 |
| 2007-01-19 | 1,720 | 1,737 | 1,712 | 1,726 | 51,500 | 1,726 |
| 2007-01-18 | 1,705 | 1,719 | 1,704 | 1,710 | 32,000 | 1,710 |
| 2007-01-17 | 1,717 | 1,719 | 1,695 | 1,701 | 50,300 | 1,701 |
| 2007-01-16 | 1,690 | 1,707 | 1,690 | 1,702 | 38,200 | 1,702 |
| 2007-01-15 | 1,660 | 1,704 | 1,660 | 1,689 | 53,500 | 1,689 |
| 2007-01-12 | 1,637 | 1,657 | 1,636 | 1,655 | 38,700 | 1,655 |
| 2007-01-11 | 1,623 | 1,644 | 1,623 | 1,634 | 39,900 | 1,634 |
| 2007-01-10 | 1,631 | 1,631 | 1,622 | 1,623 | 20,000 | 1,623 |
| 2007-01-09 | 1,625 | 1,631 | 1,620 | 1,628 | 23,400 | 1,628 |
| 2007-01-05 | 1,620 | 1,628 | 1,615 | 1,615 | 40,100 | 1,615 |
| 2007-01-04 | 1,607 | 1,615 | 1,600 | 1,615 | 27,700 | 1,615 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
