9936 (株)王将フードサービス 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 | 1,444 | 1,458 | 1,442 | 1,458 | 1,100 | 486 |
| 2007-12-27 | 1,440 | 1,460 | 1,440 | 1,459 | 4,100 | 486.33 |
| 2007-12-26 | 1,440 | 1,445 | 1,440 | 1,444 | 4,100 | 481.33 |
| 2007-12-25 | 1,435 | 1,440 | 1,411 | 1,440 | 21,100 | 480 |
| 2007-12-21 | 1,415 | 1,433 | 1,413 | 1,430 | 13,400 | 476.67 |
| 2007-12-20 | 1,430 | 1,441 | 1,429 | 1,440 | 6,000 | 480 |
| 2007-12-19 | 1,449 | 1,463 | 1,420 | 1,450 | 8,600 | 483.33 |
| 2007-12-18 | 1,470 | 1,470 | 1,415 | 1,459 | 8,700 | 486.33 |
| 2007-12-17 | 1,476 | 1,478 | 1,470 | 1,472 | 11,900 | 490.67 |
| 2007-12-14 | 1,473 | 1,479 | 1,470 | 1,475 | 8,300 | 491.67 |
| 2007-12-13 | 1,473 | 1,479 | 1,473 | 1,476 | 4,300 | 492 |
| 2007-12-12 | 1,480 | 1,484 | 1,471 | 1,484 | 7,800 | 494.67 |
| 2007-12-11 | 1,479 | 1,490 | 1,470 | 1,480 | 19,200 | 493.33 |
| 2007-12-10 | 1,471 | 1,479 | 1,471 | 1,479 | 11,800 | 493 |
| 2007-12-07 | 1,475 | 1,475 | 1,470 | 1,471 | 6,400 | 490.33 |
| 2007-12-06 | 1,474 | 1,474 | 1,469 | 1,471 | 6,500 | 490.33 |
| 2007-12-05 | 1,465 | 1,470 | 1,440 | 1,465 | 15,900 | 488.33 |
| 2007-12-04 | 1,460 | 1,469 | 1,430 | 1,465 | 14,200 | 488.33 |
| 2007-12-03 | 1,470 | 1,470 | 1,431 | 1,461 | 8,200 | 487 |
| 2007-11-30 | 1,410 | 1,424 | 1,410 | 1,422 | 15,000 | 474 |
| 2007-11-29 | 1,410 | 1,415 | 1,408 | 1,410 | 15,200 | 470 |
| 2007-11-28 | 1,390 | 1,400 | 1,388 | 1,393 | 14,500 | 464.33 |
| 2007-11-27 | 1,390 | 1,398 | 1,387 | 1,390 | 16,400 | 463.33 |
| 2007-11-26 | 1,391 | 1,400 | 1,390 | 1,390 | 17,500 | 463.33 |
| 2007-11-22 | 1,400 | 1,400 | 1,393 | 1,394 | 18,400 | 464.67 |
| 2007-11-21 | 1,410 | 1,414 | 1,403 | 1,405 | 3,800 | 468.33 |
| 2007-11-20 | 1,410 | 1,415 | 1,401 | 1,406 | 12,400 | 468.67 |
| 2007-11-19 | 1,415 | 1,425 | 1,415 | 1,415 | 5,600 | 471.67 |
| 2007-11-16 | 1,415 | 1,417 | 1,411 | 1,415 | 4,000 | 471.67 |
| 2007-11-15 | 1,415 | 1,420 | 1,414 | 1,415 | 7,400 | 471.67 |
| 2007-11-14 | 1,414 | 1,420 | 1,405 | 1,414 | 12,800 | 471.33 |
| 2007-11-13 | 1,420 | 1,423 | 1,414 | 1,414 | 8,000 | 471.33 |
| 2007-11-12 | 1,450 | 1,460 | 1,410 | 1,418 | 14,600 | 472.67 |
| 2007-11-09 | 1,459 | 1,465 | 1,451 | 1,452 | 3,100 | 484 |
| 2007-11-08 | 1,461 | 1,477 | 1,455 | 1,462 | 10,500 | 487.33 |
| 2007-11-07 | 1,488 | 1,488 | 1,461 | 1,470 | 3,300 | 490 |
| 2007-11-06 | 1,488 | 1,488 | 1,477 | 1,488 | 1,700 | 496 |
| 2007-11-05 | 1,489 | 1,490 | 1,480 | 1,490 | 3,300 | 496.67 |
| 2007-11-02 | 1,486 | 1,489 | 1,471 | 1,489 | 1,600 | 496.33 |
| 2007-11-01 | 1,495 | 1,495 | 1,482 | 1,493 | 8,200 | 497.67 |
| 2007-10-31 | 1,461 | 1,491 | 1,461 | 1,488 | 9,000 | 496 |
| 2007-10-30 | 1,474 | 1,486 | 1,474 | 1,486 | 2,200 | 495.33 |
| 2007-10-29 | 1,485 | 1,489 | 1,466 | 1,475 | 4,500 | 491.67 |
| 2007-10-26 | 1,463 | 1,480 | 1,462 | 1,480 | 1,400 | 493.33 |
| 2007-10-25 | 1,470 | 1,478 | 1,459 | 1,477 | 3,200 | 492.33 |
| 2007-10-24 | 1,468 | 1,490 | 1,458 | 1,470 | 4,800 | 490 |
| 2007-10-23 | 1,460 | 1,479 | 1,460 | 1,469 | 2,500 | 489.67 |
| 2007-10-22 | 1,461 | 1,485 | 1,456 | 1,485 | 6,500 | 495 |
| 2007-10-19 | 1,493 | 1,495 | 1,467 | 1,484 | 5,400 | 494.67 |
| 2007-10-18 | 1,465 | 1,498 | 1,465 | 1,495 | 8,600 | 498.33 |
| 2007-10-17 | 1,477 | 1,477 | 1,467 | 1,467 | 1,400 | 489 |
| 2007-10-16 | 1,499 | 1,499 | 1,471 | 1,494 | 5,800 | 498 |
| 2007-10-15 | 1,474 | 1,503 | 1,474 | 1,503 | 16,100 | 501 |
| 2007-10-12 | 1,457 | 1,488 | 1,455 | 1,472 | 12,700 | 490.67 |
| 2007-10-11 | 1,460 | 1,469 | 1,460 | 1,461 | 4,300 | 487 |
| 2007-10-10 | 1,469 | 1,469 | 1,462 | 1,468 | 1,400 | 489.33 |
| 2007-10-09 | 1,449 | 1,469 | 1,449 | 1,468 | 12,200 | 489.33 |
| 2007-10-05 | 1,447 | 1,458 | 1,444 | 1,449 | 6,000 | 483 |
| 2007-10-04 | 1,459 | 1,459 | 1,450 | 1,455 | 4,100 | 485 |
| 2007-10-03 | 1,457 | 1,462 | 1,447 | 1,459 | 5,700 | 486.33 |
| 2007-10-02 | 1,457 | 1,465 | 1,441 | 1,461 | 7,900 | 487 |
| 2007-10-01 | 1,468 | 1,468 | 1,435 | 1,457 | 12,100 | 485.67 |
| 2007-09-28 | 1,416 | 1,444 | 1,416 | 1,440 | 14,900 | 480 |
| 2007-09-27 | 1,415 | 1,420 | 1,414 | 1,416 | 11,100 | 472 |
| 2007-09-26 | 1,417 | 1,418 | 1,413 | 1,414 | 9,800 | 471.33 |
| 2007-09-25 | 1,422 | 1,424 | 1,412 | 1,412 | 31,000 | 470.67 |
| 2007-09-21 | 1,462 | 1,465 | 1,450 | 1,450 | 58,800 | 483.33 |
| 2007-09-20 | 1,465 | 1,468 | 1,461 | 1,462 | 15,000 | 487.33 |
| 2007-09-19 | 1,470 | 1,471 | 1,467 | 1,467 | 11,300 | 489 |
| 2007-09-18 | 1,470 | 1,470 | 1,462 | 1,469 | 8,300 | 489.67 |
| 2007-09-14 | 1,480 | 1,480 | 1,460 | 1,464 | 6,500 | 488 |
| 2007-09-13 | 1,478 | 1,479 | 1,461 | 1,465 | 7,200 | 488.33 |
| 2007-09-12 | 1,471 | 1,494 | 1,471 | 1,478 | 4,700 | 492.67 |
| 2007-09-11 | 1,479 | 1,480 | 1,466 | 1,470 | 3,200 | 490 |
| 2007-09-10 | 1,476 | 1,479 | 1,460 | 1,477 | 4,500 | 492.33 |
| 2007-09-07 | 1,479 | 1,479 | 1,470 | 1,479 | 4,000 | 493 |
| 2007-09-06 | 1,465 | 1,479 | 1,465 | 1,476 | 2,600 | 492 |
| 2007-09-05 | 1,485 | 1,490 | 1,467 | 1,467 | 5,600 | 489 |
| 2007-09-04 | 1,482 | 1,490 | 1,482 | 1,482 | 3,600 | 494 |
| 2007-09-03 | 1,484 | 1,485 | 1,460 | 1,482 | 9,400 | 494 |
| 2007-08-31 | 1,455 | 1,464 | 1,455 | 1,464 | 5,000 | 488 |
| 2007-08-30 | 1,455 | 1,455 | 1,445 | 1,455 | 4,600 | 485 |
| 2007-08-29 | 1,464 | 1,464 | 1,441 | 1,455 | 7,900 | 485 |
| 2007-08-28 | 1,459 | 1,460 | 1,452 | 1,453 | 1,800 | 484.33 |
| 2007-08-27 | 1,446 | 1,465 | 1,446 | 1,459 | 6,800 | 486.33 |
| 2007-08-24 | 1,440 | 1,445 | 1,438 | 1,444 | 5,800 | 481.33 |
| 2007-08-23 | 1,450 | 1,450 | 1,437 | 1,438 | 4,200 | 479.33 |
| 2007-08-22 | 1,438 | 1,441 | 1,433 | 1,434 | 5,600 | 478 |
| 2007-08-21 | 1,425 | 1,475 | 1,423 | 1,438 | 6,100 | 479.33 |
| 2007-08-20 | 1,430 | 1,430 | 1,421 | 1,423 | 9,400 | 474.33 |
| 2007-08-17 | 1,442 | 1,450 | 1,421 | 1,421 | 18,100 | 473.67 |
| 2007-08-16 | 1,455 | 1,455 | 1,441 | 1,447 | 13,100 | 482.33 |
| 2007-08-15 | 1,458 | 1,458 | 1,454 | 1,456 | 3,000 | 485.33 |
| 2007-08-14 | 1,459 | 1,460 | 1,450 | 1,458 | 10,200 | 486 |
| 2007-08-13 | 1,460 | 1,460 | 1,455 | 1,460 | 11,100 | 486.67 |
| 2007-08-10 | 1,459 | 1,460 | 1,440 | 1,460 | 15,300 | 486.67 |
| 2007-08-09 | 1,486 | 1,486 | 1,461 | 1,465 | 20,900 | 488.33 |
| 2007-08-08 | 1,492 | 1,497 | 1,486 | 1,486 | 9,300 | 495.33 |
| 2007-08-07 | 1,505 | 1,505 | 1,500 | 1,500 | 4,800 | 500 |
| 2007-08-06 | 1,500 | 1,505 | 1,495 | 1,505 | 8,200 | 501.67 |
| 2007-08-03 | 1,500 | 1,503 | 1,499 | 1,503 | 3,200 | 501 |
| 2007-08-02 | 1,500 | 1,505 | 1,499 | 1,500 | 5,200 | 500 |
| 2007-08-01 | 1,507 | 1,507 | 1,497 | 1,501 | 10,800 | 500.33 |
| 2007-07-31 | 1,500 | 1,504 | 1,495 | 1,500 | 7,600 | 500 |
| 2007-07-30 | 1,504 | 1,504 | 1,486 | 1,499 | 7,400 | 499.67 |
| 2007-07-27 | 1,490 | 1,499 | 1,480 | 1,490 | 9,100 | 496.67 |
| 2007-07-26 | 1,498 | 1,499 | 1,490 | 1,499 | 2,900 | 499.67 |
| 2007-07-25 | 1,486 | 1,499 | 1,483 | 1,499 | 7,100 | 499.67 |
| 2007-07-24 | 1,491 | 1,492 | 1,486 | 1,487 | 6,000 | 495.67 |
| 2007-07-23 | 1,494 | 1,498 | 1,490 | 1,491 | 5,700 | 497 |
| 2007-07-20 | 1,503 | 1,505 | 1,484 | 1,493 | 22,200 | 497.67 |
| 2007-07-19 | 1,505 | 1,505 | 1,493 | 1,498 | 15,600 | 499.33 |
| 2007-07-18 | 1,495 | 1,500 | 1,495 | 1,499 | 11,600 | 499.67 |
| 2007-07-17 | 1,487 | 1,495 | 1,484 | 1,495 | 13,400 | 498.33 |
| 2007-07-13 | 1,498 | 1,498 | 1,480 | 1,484 | 10,400 | 494.67 |
| 2007-07-12 | 1,497 | 1,500 | 1,490 | 1,490 | 7,700 | 496.67 |
| 2007-07-11 | 1,497 | 1,498 | 1,490 | 1,496 | 10,200 | 498.67 |
| 2007-07-10 | 1,500 | 1,500 | 1,497 | 1,499 | 6,800 | 499.67 |
| 2007-07-09 | 1,505 | 1,507 | 1,497 | 1,500 | 5,300 | 500 |
| 2007-07-06 | 1,504 | 1,504 | 1,497 | 1,497 | 5,700 | 499 |
| 2007-07-05 | 1,498 | 1,502 | 1,496 | 1,500 | 7,000 | 500 |
| 2007-07-04 | 1,495 | 1,500 | 1,495 | 1,498 | 3,500 | 499.33 |
| 2007-07-03 | 1,502 | 1,506 | 1,495 | 1,495 | 16,700 | 498.33 |
| 2007-07-02 | 1,519 | 1,519 | 1,505 | 1,506 | 19,800 | 502 |
| 2007-06-29 | 1,499 | 1,499 | 1,492 | 1,497 | 9,700 | 499 |
| 2007-06-28 | 1,490 | 1,500 | 1,460 | 1,469 | 26,200 | 489.67 |
| 2007-06-27 | 1,504 | 1,504 | 1,495 | 1,497 | 8,700 | 499 |
| 2007-06-26 | 1,505 | 1,510 | 1,499 | 1,504 | 12,600 | 501.33 |
| 2007-06-25 | 1,518 | 1,520 | 1,505 | 1,506 | 12,800 | 502 |
| 2007-06-22 | 1,530 | 1,530 | 1,515 | 1,519 | 12,300 | 506.33 |
| 2007-06-21 | 1,524 | 1,527 | 1,500 | 1,505 | 43,100 | 501.67 |
| 2007-06-20 | 1,507 | 1,515 | 1,507 | 1,514 | 9,900 | 504.67 |
| 2007-06-19 | 1,504 | 1,505 | 1,496 | 1,501 | 20,300 | 500.33 |
| 2007-06-18 | 1,500 | 1,550 | 1,485 | 1,499 | 42,700 | 499.67 |
| 2007-06-15 | 1,448 | 1,470 | 1,441 | 1,470 | 29,200 | 490 |
| 2007-06-14 | 1,425 | 1,442 | 1,420 | 1,440 | 14,400 | 480 |
| 2007-06-13 | 1,436 | 1,438 | 1,416 | 1,422 | 33,100 | 474 |
| 2007-06-12 | 1,456 | 1,456 | 1,440 | 1,443 | 26,300 | 481 |
| 2007-06-11 | 1,455 | 1,455 | 1,445 | 1,448 | 11,000 | 482.67 |
| 2007-06-08 | 1,460 | 1,461 | 1,446 | 1,455 | 34,500 | 485 |
| 2007-06-07 | 1,470 | 1,470 | 1,462 | 1,464 | 19,500 | 488 |
| 2007-06-06 | 1,476 | 1,477 | 1,463 | 1,470 | 33,000 | 490 |
| 2007-06-05 | 1,483 | 1,483 | 1,477 | 1,478 | 21,200 | 492.67 |
| 2007-06-04 | 1,491 | 1,495 | 1,482 | 1,484 | 20,100 | 494.67 |
| 2007-06-01 | 1,494 | 1,499 | 1,482 | 1,491 | 9,100 | 497 |
| 2007-05-31 | 1,493 | 1,495 | 1,485 | 1,490 | 21,200 | 496.67 |
| 2007-05-30 | 1,498 | 1,500 | 1,494 | 1,495 | 7,100 | 498.33 |
| 2007-05-29 | 1,510 | 1,510 | 1,491 | 1,498 | 17,600 | 499.33 |
| 2007-05-28 | 1,509 | 1,509 | 1,497 | 1,502 | 10,200 | 500.67 |
| 2007-05-25 | 1,491 | 1,505 | 1,491 | 1,505 | 5,300 | 501.67 |
| 2007-05-24 | 1,500 | 1,500 | 1,491 | 1,491 | 17,000 | 497 |
| 2007-05-23 | 1,493 | 1,494 | 1,490 | 1,493 | 11,600 | 497.67 |
| 2007-05-22 | 1,500 | 1,507 | 1,492 | 1,492 | 16,000 | 497.33 |
| 2007-05-21 | 1,510 | 1,510 | 1,500 | 1,501 | 14,100 | 500.33 |
| 2007-05-18 | 1,501 | 1,505 | 1,488 | 1,498 | 7,300 | 499.33 |
| 2007-05-17 | 1,488 | 1,500 | 1,488 | 1,500 | 12,400 | 500 |
| 2007-05-16 | 1,534 | 1,534 | 1,475 | 1,487 | 28,300 | 495.67 |
| 2007-05-15 | 1,522 | 1,558 | 1,521 | 1,528 | 10,600 | 509.33 |
| 2007-05-14 | 1,565 | 1,565 | 1,522 | 1,522 | 34,800 | 507.33 |
| 2007-05-11 | 1,575 | 1,577 | 1,568 | 1,568 | 11,500 | 522.67 |
| 2007-05-10 | 1,590 | 1,595 | 1,577 | 1,577 | 13,400 | 525.67 |
| 2007-05-09 | 1,595 | 1,596 | 1,585 | 1,590 | 19,700 | 530 |
| 2007-05-08 | 1,599 | 1,603 | 1,594 | 1,595 | 11,800 | 531.67 |
| 2007-05-07 | 1,600 | 1,606 | 1,598 | 1,598 | 6,900 | 532.67 |
| 2007-05-02 | 1,602 | 1,610 | 1,596 | 1,598 | 17,400 | 532.67 |
| 2007-05-01 | 1,630 | 1,630 | 1,602 | 1,602 | 11,400 | 534 |
| 2007-04-27 | 1,593 | 1,604 | 1,593 | 1,599 | 5,400 | 533 |
| 2007-04-26 | 1,596 | 1,596 | 1,593 | 1,593 | 7,000 | 531 |
| 2007-04-25 | 1,600 | 1,600 | 1,596 | 1,597 | 7,900 | 532.33 |
| 2007-04-24 | 1,600 | 1,606 | 1,598 | 1,598 | 13,400 | 532.67 |
| 2007-04-23 | 1,620 | 1,620 | 1,600 | 1,601 | 16,300 | 533.67 |
| 2007-04-20 | 1,624 | 1,630 | 1,615 | 1,615 | 6,300 | 538.33 |
| 2007-04-19 | 1,629 | 1,629 | 1,622 | 1,624 | 12,200 | 541.33 |
| 2007-04-18 | 1,638 | 1,638 | 1,627 | 1,630 | 5,000 | 543.33 |
| 2007-04-17 | 1,650 | 1,650 | 1,625 | 1,629 | 7,800 | 543 |
| 2007-04-16 | 1,615 | 1,650 | 1,615 | 1,616 | 13,600 | 538.67 |
| 2007-04-13 | 1,605 | 1,615 | 1,603 | 1,612 | 14,300 | 537.33 |
| 2007-04-12 | 1,612 | 1,616 | 1,608 | 1,609 | 11,200 | 536.33 |
| 2007-04-11 | 1,623 | 1,628 | 1,616 | 1,620 | 7,700 | 540 |
| 2007-04-10 | 1,650 | 1,650 | 1,631 | 1,634 | 8,200 | 544.67 |
| 2007-04-09 | 1,655 | 1,655 | 1,649 | 1,651 | 3,900 | 550.33 |
| 2007-04-06 | 1,655 | 1,657 | 1,650 | 1,655 | 4,100 | 551.67 |
| 2007-04-05 | 1,668 | 1,668 | 1,657 | 1,659 | 7,900 | 553 |
| 2007-04-04 | 1,650 | 1,665 | 1,641 | 1,664 | 15,300 | 554.67 |
| 2007-04-03 | 1,676 | 1,676 | 1,656 | 1,657 | 5,500 | 552.33 |
| 2007-04-02 | 1,685 | 1,697 | 1,676 | 1,676 | 8,400 | 558.67 |
| 2007-03-30 | 1,704 | 1,706 | 1,685 | 1,691 | 9,300 | 563.67 |
| 2007-03-29 | 1,723 | 1,723 | 1,683 | 1,687 | 21,500 | 562.33 |
| 2007-03-28 | 1,730 | 1,730 | 1,720 | 1,721 | 16,100 | 573.67 |
| 2007-03-27 | 1,722 | 1,758 | 1,721 | 1,736 | 49,600 | 578.67 |
| 2007-03-26 | 1,789 | 1,794 | 1,786 | 1,791 | 102,200 | 597 |
| 2007-03-23 | 1,771 | 1,784 | 1,771 | 1,781 | 24,100 | 593.67 |
| 2007-03-22 | 1,760 | 1,774 | 1,760 | 1,771 | 23,000 | 590.33 |
| 2007-03-20 | 1,772 | 1,775 | 1,754 | 1,760 | 22,700 | 586.67 |
| 2007-03-19 | 1,786 | 1,786 | 1,760 | 1,774 | 15,100 | 591.33 |
| 2007-03-16 | 1,778 | 1,778 | 1,760 | 1,778 | 22,000 | 592.67 |
| 2007-03-15 | 1,780 | 1,780 | 1,764 | 1,774 | 26,500 | 591.33 |
| 2007-03-14 | 1,735 | 1,774 | 1,720 | 1,740 | 34,700 | 580 |
| 2007-03-13 | 1,750 | 1,755 | 1,734 | 1,744 | 11,200 | 581.33 |
| 2007-03-12 | 1,770 | 1,776 | 1,731 | 1,750 | 26,300 | 583.33 |
| 2007-03-09 | 1,758 | 1,765 | 1,746 | 1,760 | 6,400 | 586.67 |
| 2007-03-08 | 1,750 | 1,750 | 1,745 | 1,745 | 4,000 | 581.67 |
| 2007-03-07 | 1,750 | 1,765 | 1,735 | 1,740 | 9,900 | 580 |
| 2007-03-06 | 1,720 | 1,743 | 1,710 | 1,743 | 14,600 | 581 |
| 2007-03-05 | 1,754 | 1,754 | 1,720 | 1,721 | 16,700 | 573.67 |
| 2007-03-02 | 1,775 | 1,775 | 1,756 | 1,770 | 11,900 | 590 |
| 2007-03-01 | 1,789 | 1,789 | 1,773 | 1,775 | 17,800 | 591.67 |
| 2007-02-28 | 1,765 | 1,780 | 1,710 | 1,774 | 25,400 | 591.33 |
| 2007-02-27 | 1,790 | 1,797 | 1,783 | 1,789 | 11,000 | 596.33 |
| 2007-02-26 | 1,790 | 1,797 | 1,780 | 1,790 | 17,800 | 596.67 |
| 2007-02-23 | 1,798 | 1,798 | 1,780 | 1,790 | 10,600 | 596.67 |
| 2007-02-22 | 1,800 | 1,800 | 1,788 | 1,788 | 11,500 | 596 |
| 2007-02-21 | 1,781 | 1,785 | 1,780 | 1,785 | 12,100 | 595 |
| 2007-02-20 | 1,765 | 1,779 | 1,757 | 1,774 | 12,900 | 591.33 |
| 2007-02-19 | 1,755 | 1,758 | 1,745 | 1,758 | 10,300 | 586 |
| 2007-02-16 | 1,745 | 1,757 | 1,741 | 1,745 | 19,100 | 581.67 |
| 2007-02-15 | 1,715 | 1,739 | 1,715 | 1,735 | 19,400 | 578.33 |
| 2007-02-14 | 1,695 | 1,720 | 1,695 | 1,714 | 22,300 | 571.33 |
| 2007-02-13 | 1,680 | 1,699 | 1,680 | 1,691 | 12,100 | 563.67 |
| 2007-02-09 | 1,671 | 1,676 | 1,667 | 1,675 | 8,700 | 558.33 |
| 2007-02-08 | 1,675 | 1,675 | 1,668 | 1,675 | 12,400 | 558.33 |
| 2007-02-07 | 1,670 | 1,672 | 1,665 | 1,672 | 28,700 | 557.33 |
| 2007-02-06 | 1,670 | 1,680 | 1,668 | 1,670 | 17,200 | 556.67 |
| 2007-02-05 | 1,682 | 1,685 | 1,666 | 1,670 | 36,600 | 556.67 |
| 2007-02-02 | 1,685 | 1,685 | 1,679 | 1,679 | 16,200 | 559.67 |
| 2007-02-01 | 1,688 | 1,694 | 1,680 | 1,680 | 9,300 | 560 |
| 2007-01-31 | 1,698 | 1,700 | 1,681 | 1,690 | 6,000 | 563.33 |
| 2007-01-30 | 1,681 | 1,688 | 1,678 | 1,681 | 11,300 | 560.33 |
| 2007-01-29 | 1,715 | 1,715 | 1,677 | 1,677 | 16,600 | 559 |
| 2007-01-26 | 1,689 | 1,692 | 1,665 | 1,670 | 24,700 | 556.67 |
| 2007-01-25 | 1,699 | 1,703 | 1,690 | 1,691 | 18,400 | 563.67 |
| 2007-01-24 | 1,700 | 1,700 | 1,690 | 1,698 | 21,300 | 566 |
| 2007-01-23 | 1,700 | 1,700 | 1,678 | 1,699 | 28,900 | 566.33 |
| 2007-01-22 | 1,660 | 1,690 | 1,650 | 1,685 | 26,100 | 561.67 |
| 2007-01-19 | 1,656 | 1,656 | 1,632 | 1,636 | 41,100 | 545.33 |
| 2007-01-18 | 1,620 | 1,630 | 1,619 | 1,628 | 58,400 | 542.67 |
| 2007-01-17 | 1,616 | 1,621 | 1,608 | 1,616 | 49,000 | 538.67 |
| 2007-01-16 | 1,615 | 1,615 | 1,605 | 1,613 | 49,900 | 537.67 |
| 2007-01-15 | 1,618 | 1,618 | 1,605 | 1,616 | 27,500 | 538.67 |
| 2007-01-12 | 1,600 | 1,630 | 1,600 | 1,617 | 36,300 | 539 |
| 2007-01-11 | 1,600 | 1,604 | 1,594 | 1,601 | 35,500 | 533.67 |
| 2007-01-10 | 1,600 | 1,604 | 1,595 | 1,599 | 24,300 | 533 |
| 2007-01-09 | 1,613 | 1,613 | 1,599 | 1,599 | 32,700 | 533 |
| 2007-01-05 | 1,614 | 1,620 | 1,600 | 1,605 | 28,800 | 535 |
| 2007-01-04 | 1,608 | 1,609 | 1,599 | 1,600 | 19,600 | 533.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株