2317 (株)システナ 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 | 81,400 | 82,900 | 81,000 | 82,000 | 408 | 51.25 |
| 2007-12-27 | 83,500 | 83,500 | 82,100 | 82,400 | 809 | 51.50 |
| 2007-12-26 | 83,700 | 84,600 | 82,800 | 83,200 | 974 | 52 |
| 2007-12-25 | 81,600 | 84,600 | 81,600 | 82,700 | 1,082 | 51.69 |
| 2007-12-21 | 80,000 | 82,300 | 79,000 | 81,500 | 1,429 | 50.94 |
| 2007-12-20 | 81,200 | 83,000 | 79,500 | 79,900 | 786 | 49.94 |
| 2007-12-19 | 85,300 | 86,200 | 81,400 | 81,700 | 859 | 51.06 |
| 2007-12-18 | 83,400 | 86,700 | 82,800 | 85,200 | 1,326 | 53.25 |
| 2007-12-17 | 89,700 | 89,800 | 85,000 | 85,400 | 1,316 | 53.38 |
| 2007-12-14 | 91,500 | 93,500 | 87,500 | 88,700 | 1,914 | 55.44 |
| 2007-12-13 | 91,500 | 91,600 | 88,500 | 88,500 | 977 | 55.31 |
| 2007-12-12 | 91,000 | 93,000 | 90,400 | 91,200 | 920 | 57 |
| 2007-12-11 | 92,600 | 94,500 | 90,100 | 93,300 | 1,528 | 58.31 |
| 2007-12-10 | 96,900 | 98,500 | 92,600 | 93,800 | 4,500 | 58.63 |
| 2007-12-07 | 96,900 | 96,900 | 96,500 | 96,900 | 3,027 | 60.56 |
| 2007-12-06 | 85,300 | 87,800 | 85,300 | 86,900 | 656 | 54.31 |
| 2007-12-05 | 84,200 | 84,700 | 82,500 | 84,700 | 248 | 52.94 |
| 2007-12-04 | 85,200 | 86,400 | 84,000 | 84,000 | 319 | 52.50 |
| 2007-12-03 | 85,400 | 85,600 | 84,500 | 85,500 | 310 | 53.44 |
| 2007-11-30 | 84,000 | 85,800 | 83,300 | 84,500 | 564 | 52.81 |
| 2007-11-29 | 83,300 | 83,700 | 82,200 | 83,300 | 444 | 52.06 |
| 2007-11-28 | 83,600 | 83,600 | 81,500 | 82,700 | 390 | 51.69 |
| 2007-11-27 | 78,600 | 86,000 | 78,600 | 81,400 | 1,093 | 50.88 |
| 2007-11-26 | 76,000 | 78,600 | 76,000 | 78,000 | 146 | 48.75 |
| 2007-11-22 | 76,100 | 77,200 | 75,600 | 76,800 | 223 | 48 |
| 2007-11-21 | 79,000 | 79,400 | 77,600 | 77,600 | 265 | 48.50 |
| 2007-11-20 | 79,000 | 79,000 | 76,000 | 77,400 | 472 | 48.38 |
| 2007-11-19 | 79,700 | 80,000 | 79,000 | 79,600 | 178 | 49.75 |
| 2007-11-16 | 80,000 | 80,300 | 79,000 | 79,900 | 192 | 49.94 |
| 2007-11-15 | 80,000 | 80,700 | 79,800 | 80,300 | 146 | 50.19 |
| 2007-11-14 | 80,000 | 80,900 | 79,800 | 80,800 | 146 | 50.50 |
| 2007-11-13 | 78,600 | 79,500 | 78,000 | 79,000 | 279 | 49.38 |
| 2007-11-12 | 80,300 | 80,300 | 78,900 | 79,600 | 490 | 49.75 |
| 2007-11-09 | 80,200 | 81,600 | 79,800 | 80,200 | 300 | 50.13 |
| 2007-11-08 | 82,000 | 83,000 | 80,000 | 80,600 | 263 | 50.38 |
| 2007-11-07 | 85,900 | 86,200 | 83,200 | 83,800 | 269 | 52.38 |
| 2007-11-06 | 82,100 | 86,000 | 82,000 | 84,900 | 423 | 53.06 |
| 2007-11-05 | 84,100 | 84,400 | 82,100 | 82,400 | 198 | 51.50 |
| 2007-11-02 | 84,100 | 84,100 | 82,100 | 83,600 | 261 | 52.25 |
| 2007-11-01 | 85,200 | 85,800 | 85,200 | 85,700 | 151 | 53.56 |
| 2007-10-31 | 86,200 | 86,500 | 84,500 | 85,400 | 275 | 53.38 |
| 2007-10-30 | 87,600 | 87,800 | 85,500 | 86,100 | 218 | 53.81 |
| 2007-10-29 | 88,000 | 88,400 | 85,000 | 87,300 | 383 | 54.56 |
| 2007-10-26 | 85,800 | 87,400 | 85,800 | 87,200 | 251 | 54.50 |
| 2007-10-25 | 88,600 | 88,900 | 87,100 | 87,500 | 217 | 54.69 |
| 2007-10-24 | 89,900 | 90,100 | 87,500 | 88,500 | 211 | 55.31 |
| 2007-10-23 | 89,500 | 90,500 | 87,700 | 89,100 | 280 | 55.69 |
| 2007-10-22 | 85,800 | 88,800 | 85,500 | 88,700 | 334 | 55.44 |
| 2007-10-19 | 90,000 | 90,000 | 88,000 | 88,800 | 217 | 55.50 |
| 2007-10-18 | 88,000 | 91,500 | 87,600 | 91,400 | 304 | 57.13 |
| 2007-10-17 | 89,900 | 90,700 | 85,000 | 89,000 | 506 | 55.63 |
| 2007-10-16 | 92,000 | 92,400 | 90,200 | 90,700 | 338 | 56.69 |
| 2007-10-15 | 93,300 | 93,300 | 91,700 | 92,200 | 226 | 57.63 |
| 2007-10-12 | 93,500 | 93,800 | 91,500 | 91,500 | 282 | 57.19 |
| 2007-10-11 | 91,800 | 93,500 | 91,100 | 93,500 | 275 | 58.44 |
| 2007-10-10 | 93,200 | 93,200 | 91,100 | 91,500 | 316 | 57.19 |
| 2007-10-09 | 91,000 | 94,000 | 90,400 | 92,600 | 575 | 57.88 |
| 2007-10-05 | 90,400 | 91,200 | 89,600 | 90,600 | 407 | 56.63 |
| 2007-10-04 | 90,800 | 91,000 | 89,900 | 90,500 | 416 | 56.56 |
| 2007-10-03 | 88,500 | 90,700 | 87,300 | 90,500 | 612 | 56.56 |
| 2007-10-02 | 85,900 | 88,300 | 85,900 | 87,700 | 437 | 54.81 |
| 2007-10-01 | 85,200 | 85,600 | 84,200 | 84,300 | 426 | 52.69 |
| 2007-09-28 | 83,100 | 84,900 | 82,800 | 84,700 | 718 | 52.94 |
| 2007-09-27 | 79,300 | 83,700 | 79,300 | 82,700 | 493 | 51.69 |
| 2007-09-26 | 76,000 | 79,200 | 76,000 | 79,200 | 460 | 49.50 |
| 2007-09-25 | 77,100 | 77,500 | 75,800 | 75,900 | 276 | 47.44 |
| 2007-09-21 | 73,600 | 76,800 | 73,200 | 76,100 | 563 | 47.56 |
| 2007-09-20 | 77,800 | 77,800 | 76,000 | 76,600 | 235 | 47.88 |
| 2007-09-19 | 76,100 | 77,500 | 76,100 | 77,200 | 245 | 48.25 |
| 2007-09-18 | 77,900 | 78,100 | 74,000 | 74,000 | 784 | 46.25 |
| 2007-09-14 | 80,000 | 80,400 | 77,400 | 78,400 | 750 | 49 |
| 2007-09-13 | 80,700 | 81,500 | 80,100 | 80,300 | 475 | 50.19 |
| 2007-09-12 | 81,000 | 82,100 | 80,500 | 80,800 | 412 | 50.50 |
| 2007-09-11 | 83,500 | 83,500 | 80,000 | 81,600 | 748 | 51 |
| 2007-09-10 | 83,000 | 84,500 | 82,600 | 83,800 | 693 | 52.38 |
| 2007-09-07 | 86,900 | 88,700 | 84,500 | 85,000 | 2,089 | 53.13 |
| 2007-09-06 | 84,200 | 86,100 | 82,200 | 84,900 | 3,527 | 53.06 |
| 2007-09-05 | 79,300 | 79,300 | 77,200 | 77,200 | 517 | 48.25 |
| 2007-09-04 | 79,400 | 79,400 | 77,600 | 78,300 | 367 | 48.94 |
| 2007-09-03 | 80,000 | 80,000 | 78,100 | 79,200 | 272 | 49.50 |
| 2007-08-31 | 77,900 | 79,000 | 77,300 | 79,000 | 260 | 49.38 |
| 2007-08-30 | 78,000 | 78,100 | 76,300 | 77,300 | 352 | 48.31 |
| 2007-08-29 | 79,900 | 79,900 | 77,000 | 77,000 | 841 | 48.13 |
| 2007-08-28 | 77,500 | 80,000 | 77,400 | 80,000 | 500 | 50 |
| 2007-08-27 | 78,000 | 78,900 | 77,200 | 77,400 | 328 | 48.38 |
| 2007-08-24 | 78,600 | 78,600 | 77,000 | 77,500 | 321 | 48.44 |
| 2007-08-23 | 78,000 | 79,400 | 77,500 | 78,500 | 538 | 49.06 |
| 2007-08-22 | 77,400 | 78,000 | 76,600 | 78,000 | 136 | 48.75 |
| 2007-08-21 | 78,000 | 78,100 | 76,700 | 77,400 | 299 | 48.38 |
| 2007-08-20 | 77,100 | 79,900 | 76,500 | 77,100 | 403 | 48.19 |
| 2007-08-17 | 77,700 | 78,600 | 76,300 | 76,300 | 301 | 47.69 |
| 2007-08-16 | 78,500 | 78,500 | 76,300 | 77,600 | 385 | 48.50 |
| 2007-08-15 | 80,100 | 80,500 | 79,500 | 79,500 | 281 | 49.69 |
| 2007-08-14 | 79,300 | 81,900 | 79,100 | 81,100 | 372 | 50.69 |
| 2007-08-13 | 78,400 | 81,700 | 78,400 | 81,100 | 559 | 50.69 |
| 2007-08-10 | 84,000 | 84,000 | 83,000 | 83,400 | 563 | 52.13 |
| 2007-08-09 | 83,900 | 85,000 | 83,000 | 84,700 | 568 | 52.94 |
| 2007-08-08 | 85,000 | 85,000 | 82,800 | 83,600 | 459 | 52.25 |
| 2007-08-07 | 88,800 | 89,400 | 85,000 | 86,200 | 384 | 53.88 |
| 2007-08-06 | 88,300 | 90,000 | 88,300 | 88,700 | 401 | 55.44 |
| 2007-08-03 | 90,100 | 92,900 | 89,700 | 90,000 | 328 | 56.25 |
| 2007-08-02 | 91,600 | 92,900 | 90,200 | 91,100 | 354 | 56.94 |
| 2007-08-01 | 91,300 | 94,200 | 91,100 | 91,100 | 348 | 56.94 |
| 2007-07-31 | 91,000 | 92,400 | 90,800 | 91,900 | 335 | 57.44 |
| 2007-07-30 | 90,800 | 91,500 | 88,100 | 90,900 | 412 | 56.81 |
| 2007-07-27 | 89,700 | 92,000 | 89,600 | 89,900 | 533 | 56.19 |
| 2007-07-26 | 92,000 | 92,700 | 90,000 | 90,200 | 367 | 56.38 |
| 2007-07-25 | 92,000 | 93,600 | 91,700 | 92,200 | 455 | 57.63 |
| 2007-07-24 | 93,800 | 94,800 | 93,000 | 94,500 | 350 | 59.06 |
| 2007-07-23 | 96,600 | 96,600 | 93,000 | 93,700 | 408 | 58.56 |
| 2007-07-20 | 97,300 | 98,400 | 96,600 | 96,700 | 194 | 60.44 |
| 2007-07-19 | 96,600 | 98,000 | 96,600 | 96,900 | 226 | 60.56 |
| 2007-07-18 | 98,700 | 98,800 | 96,200 | 97,100 | 341 | 60.69 |
| 2007-07-17 | 98,200 | 99,200 | 94,200 | 98,500 | 468 | 61.56 |
| 2007-07-13 | 99,900 | 99,900 | 97,500 | 98,700 | 408 | 61.69 |
| 2007-07-12 | 101,000 | 101,000 | 97,500 | 98,900 | 766 | 61.81 |
| 2007-07-11 | 101,000 | 101,000 | 99,200 | 100,000 | 570 | 62.50 |
| 2007-07-10 | 102,000 | 102,000 | 101,000 | 102,000 | 249 | 63.75 |
| 2007-07-09 | 102,000 | 102,000 | 101,000 | 102,000 | 135 | 63.75 |
| 2007-07-06 | 101,000 | 102,000 | 100,000 | 102,000 | 376 | 63.75 |
| 2007-07-05 | 103,000 | 103,000 | 100,000 | 101,000 | 554 | 63.13 |
| 2007-07-04 | 105,000 | 105,000 | 102,000 | 103,000 | 535 | 64.38 |
| 2007-07-03 | 105,000 | 106,000 | 104,000 | 105,000 | 499 | 65.63 |
| 2007-07-02 | 106,000 | 107,000 | 105,000 | 105,000 | 247 | 65.63 |
| 2007-06-29 | 106,000 | 107,000 | 106,000 | 107,000 | 293 | 66.88 |
| 2007-06-28 | 105,000 | 106,000 | 104,000 | 106,000 | 623 | 66.25 |
| 2007-06-27 | 104,000 | 105,000 | 104,000 | 105,000 | 103 | 65.63 |
| 2007-06-26 | 106,000 | 107,000 | 104,000 | 104,000 | 188 | 65 |
| 2007-06-25 | 107,000 | 107,000 | 106,000 | 106,000 | 160 | 66.25 |
| 2007-06-22 | 107,000 | 107,000 | 106,000 | 106,000 | 217 | 66.25 |
| 2007-06-21 | 109,000 | 109,000 | 107,000 | 108,000 | 341 | 67.50 |
| 2007-06-20 | 107,000 | 108,000 | 106,000 | 108,000 | 340 | 67.50 |
| 2007-06-19 | 108,000 | 108,000 | 106,000 | 106,000 | 363 | 66.25 |
| 2007-06-18 | 106,000 | 108,000 | 106,000 | 108,000 | 586 | 67.50 |
| 2007-06-15 | 104,000 | 108,000 | 104,000 | 107,000 | 963 | 66.88 |
| 2007-06-14 | 103,000 | 103,000 | 101,000 | 102,000 | 366 | 63.75 |
| 2007-06-13 | 103,000 | 103,000 | 102,000 | 102,000 | 286 | 63.75 |
| 2007-06-12 | 104,000 | 104,000 | 102,000 | 103,000 | 483 | 64.38 |
| 2007-06-11 | 106,000 | 106,000 | 103,000 | 104,000 | 848 | 65 |
| 2007-06-08 | 106,000 | 110,000 | 104,000 | 105,000 | 2,434 | 65.63 |
| 2007-06-07 | 105,000 | 105,000 | 102,000 | 103,000 | 584 | 64.38 |
| 2007-06-06 | 105,000 | 106,000 | 105,000 | 105,000 | 129 | 65.63 |
| 2007-06-05 | 105,000 | 106,000 | 104,000 | 106,000 | 188 | 66.25 |
| 2007-06-04 | 107,000 | 107,000 | 106,000 | 106,000 | 74 | 66.25 |
| 2007-06-01 | 104,000 | 108,000 | 104,000 | 107,000 | 408 | 66.88 |
| 2007-05-31 | 106,000 | 106,000 | 104,000 | 105,000 | 184 | 65.63 |
| 2007-05-30 | 104,000 | 106,000 | 103,000 | 105,000 | 462 | 65.63 |
| 2007-05-29 | 104,000 | 105,000 | 103,000 | 104,000 | 153 | 65 |
| 2007-05-28 | 104,000 | 105,000 | 104,000 | 104,000 | 255 | 65 |
| 2007-05-25 | 105,000 | 105,000 | 104,000 | 104,000 | 197 | 65 |
| 2007-05-24 | 107,000 | 107,000 | 105,000 | 105,000 | 260 | 65.63 |
| 2007-05-23 | 106,000 | 107,000 | 103,000 | 106,000 | 610 | 66.25 |
| 2007-05-22 | 103,000 | 105,000 | 103,000 | 104,000 | 194 | 65 |
| 2007-05-21 | 103,000 | 104,000 | 102,000 | 103,000 | 256 | 64.38 |
| 2007-05-18 | 106,000 | 106,000 | 102,000 | 102,000 | 315 | 63.75 |
| 2007-05-17 | 106,000 | 107,000 | 106,000 | 106,000 | 185 | 66.25 |
| 2007-05-16 | 108,000 | 108,000 | 105,000 | 106,000 | 241 | 66.25 |
| 2007-05-15 | 110,000 | 111,000 | 108,000 | 108,000 | 205 | 67.50 |
| 2007-05-14 | 111,000 | 111,000 | 110,000 | 110,000 | 152 | 68.75 |
| 2007-05-11 | 110,000 | 111,000 | 110,000 | 110,000 | 182 | 68.75 |
| 2007-05-10 | 114,000 | 114,000 | 110,000 | 110,000 | 1,039 | 68.75 |
| 2007-05-09 | 111,000 | 114,000 | 111,000 | 113,000 | 1,297 | 70.63 |
| 2007-05-08 | 109,000 | 110,000 | 109,000 | 110,000 | 273 | 68.75 |
| 2007-05-07 | 109,000 | 110,000 | 109,000 | 109,000 | 229 | 68.13 |
| 2007-05-02 | 108,000 | 110,000 | 108,000 | 109,000 | 171 | 68.13 |
| 2007-05-01 | 109,000 | 110,000 | 108,000 | 108,000 | 395 | 67.50 |
| 2007-04-27 | 109,000 | 109,000 | 107,000 | 109,000 | 413 | 68.13 |
| 2007-04-26 | 108,000 | 110,000 | 107,000 | 108,000 | 341 | 67.50 |
| 2007-04-25 | 109,000 | 110,000 | 106,000 | 106,000 | 422 | 66.25 |
| 2007-04-24 | 107,000 | 109,000 | 106,000 | 109,000 | 492 | 68.13 |
| 2007-04-23 | 107,000 | 110,000 | 106,000 | 106,000 | 493 | 66.25 |
| 2007-04-20 | 106,000 | 108,000 | 106,000 | 107,000 | 532 | 66.88 |
| 2007-04-19 | 107,000 | 109,000 | 107,000 | 107,000 | 416 | 66.88 |
| 2007-04-18 | 108,000 | 108,000 | 106,000 | 107,000 | 255 | 66.88 |
| 2007-04-17 | 106,000 | 109,000 | 106,000 | 108,000 | 450 | 67.50 |
| 2007-04-16 | 109,000 | 110,000 | 107,000 | 108,000 | 390 | 67.50 |
| 2007-04-13 | 111,000 | 112,000 | 109,000 | 109,000 | 232 | 68.13 |
| 2007-04-12 | 112,000 | 113,000 | 111,000 | 112,000 | 230 | 70 |
| 2007-04-11 | 113,000 | 113,000 | 112,000 | 113,000 | 249 | 70.63 |
| 2007-04-10 | 115,000 | 115,000 | 113,000 | 113,000 | 427 | 70.63 |
| 2007-04-09 | 115,000 | 115,000 | 114,000 | 115,000 | 171 | 71.88 |
| 2007-04-06 | 113,000 | 115,000 | 113,000 | 114,000 | 326 | 71.25 |
| 2007-04-05 | 115,000 | 115,000 | 114,000 | 115,000 | 690 | 71.88 |
| 2007-04-04 | 113,000 | 116,000 | 113,000 | 115,000 | 1,234 | 71.88 |
| 2007-04-03 | 111,000 | 113,000 | 106,000 | 112,000 | 814 | 70 |
| 2007-04-02 | 114,000 | 114,000 | 111,000 | 111,000 | 303 | 69.38 |
| 2007-03-30 | 113,000 | 114,000 | 112,000 | 113,000 | 527 | 70.63 |
| 2007-03-29 | 113,000 | 114,000 | 112,000 | 113,000 | 273 | 70.63 |
| 2007-03-28 | 114,000 | 115,000 | 114,000 | 114,000 | 174 | 71.25 |
| 2007-03-27 | 115,000 | 116,000 | 114,000 | 115,000 | 476 | 71.88 |
| 2007-03-26 | 116,000 | 117,000 | 114,000 | 115,000 | 665 | 71.88 |
| 2007-03-23 | 115,000 | 116,000 | 114,000 | 116,000 | 874 | 72.50 |
| 2007-03-22 | 115,000 | 116,000 | 114,000 | 115,000 | 650 | 71.88 |
| 2007-03-20 | 114,000 | 114,000 | 113,000 | 113,000 | 637 | 70.63 |
| 2007-03-19 | 113,000 | 116,000 | 112,000 | 114,000 | 675 | 71.25 |
| 2007-03-16 | 114,000 | 116,000 | 112,000 | 114,000 | 1,042 | 71.25 |
| 2007-03-15 | 110,000 | 114,000 | 110,000 | 114,000 | 898 | 71.25 |
| 2007-03-14 | 110,000 | 111,000 | 107,000 | 107,000 | 839 | 66.88 |
| 2007-03-13 | 109,000 | 113,000 | 108,000 | 112,000 | 1,201 | 70 |
| 2007-03-12 | 109,000 | 109,000 | 107,000 | 109,000 | 352 | 68.13 |
| 2007-03-09 | 106,000 | 109,000 | 106,000 | 108,000 | 712 | 67.50 |
| 2007-03-08 | 107,000 | 108,000 | 106,000 | 108,000 | 525 | 67.50 |
| 2007-03-07 | 108,000 | 108,000 | 105,000 | 105,000 | 450 | 65.63 |
| 2007-03-06 | 106,000 | 109,000 | 104,000 | 107,000 | 1,537 | 66.88 |
| 2007-03-05 | 111,000 | 111,000 | 105,000 | 105,000 | 897 | 65.63 |
| 2007-03-02 | 110,000 | 115,000 | 108,000 | 112,000 | 683 | 70 |
| 2007-03-01 | 114,000 | 117,000 | 107,000 | 111,000 | 1,358 | 69.38 |
| 2007-02-28 | 103,000 | 115,000 | 103,000 | 113,000 | 1,283 | 70.63 |
| 2007-02-27 | 118,000 | 118,000 | 116,000 | 117,000 | 557 | 73.13 |
| 2007-02-26 | 121,000 | 121,000 | 119,000 | 119,000 | 1,012 | 74.38 |
| 2007-02-23 | 119,000 | 121,000 | 119,000 | 119,000 | 2,625 | 74.38 |
| 2007-02-22 | 117,000 | 119,000 | 116,000 | 119,000 | 1,422 | 74.38 |
| 2007-02-21 | 115,000 | 118,000 | 114,000 | 116,000 | 1,475 | 72.50 |
| 2007-02-20 | 113,000 | 115,000 | 113,000 | 114,000 | 704 | 71.25 |
| 2007-02-19 | 114,000 | 115,000 | 113,000 | 114,000 | 317 | 71.25 |
| 2007-02-16 | 114,000 | 117,000 | 113,000 | 113,000 | 1,736 | 70.63 |
| 2007-02-15 | 112,000 | 115,000 | 112,000 | 115,000 | 1,263 | 71.88 |
| 2007-02-14 | 114,000 | 114,000 | 110,000 | 110,000 | 1,112 | 68.75 |
| 2007-02-13 | 114,000 | 114,000 | 113,000 | 113,000 | 519 | 70.63 |
| 2007-02-09 | 113,000 | 115,000 | 113,000 | 114,000 | 1,060 | 71.25 |
| 2007-02-08 | 110,000 | 114,000 | 110,000 | 113,000 | 3,047 | 70.63 |
| 2007-02-07 | 105,000 | 111,000 | 105,000 | 109,000 | 3,017 | 68.13 |
| 2007-02-06 | 105,000 | 106,000 | 103,000 | 105,000 | 470 | 65.63 |
| 2007-02-05 | 106,000 | 106,000 | 105,000 | 105,000 | 672 | 65.63 |
| 2007-02-02 | 104,000 | 107,000 | 104,000 | 107,000 | 872 | 66.88 |
| 2007-02-01 | 103,000 | 105,000 | 102,000 | 104,000 | 517 | 65 |
| 2007-01-31 | 107,000 | 107,000 | 102,000 | 103,000 | 725 | 64.38 |
| 2007-01-30 | 107,000 | 107,000 | 106,000 | 106,000 | 556 | 66.25 |
| 2007-01-29 | 105,000 | 107,000 | 105,000 | 107,000 | 826 | 66.88 |
| 2007-01-26 | 101,000 | 105,000 | 101,000 | 105,000 | 932 | 65.63 |
| 2007-01-25 | 107,000 | 107,000 | 104,000 | 105,000 | 880 | 65.63 |
| 2007-01-24 | 106,000 | 107,000 | 105,000 | 107,000 | 897 | 66.88 |
| 2007-01-23 | 105,000 | 106,000 | 104,000 | 105,000 | 479 | 65.63 |
| 2007-01-22 | 104,000 | 105,000 | 102,000 | 105,000 | 921 | 65.63 |
| 2007-01-19 | 103,000 | 105,000 | 101,000 | 104,000 | 1,595 | 65 |
| 2007-01-18 | 98,000 | 103,000 | 97,900 | 103,000 | 1,903 | 64.38 |
| 2007-01-17 | 97,800 | 98,300 | 96,400 | 97,900 | 493 | 61.19 |
| 2007-01-16 | 97,600 | 98,800 | 96,200 | 96,600 | 712 | 60.38 |
| 2007-01-15 | 96,500 | 98,000 | 95,000 | 96,700 | 1,004 | 60.44 |
| 2007-01-12 | 93,200 | 97,000 | 93,200 | 94,600 | 1,538 | 59.13 |
| 2007-01-11 | 91,100 | 93,600 | 90,400 | 93,100 | 826 | 58.19 |
| 2007-01-10 | 91,900 | 92,300 | 90,000 | 90,100 | 417 | 56.31 |
| 2007-01-09 | 92,900 | 93,300 | 92,400 | 92,700 | 489 | 57.94 |
| 2007-01-05 | 91,700 | 92,700 | 91,000 | 92,500 | 513 | 57.81 |
| 2007-01-04 | 89,500 | 91,700 | 89,100 | 91,700 | 190 | 57.31 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
