8923 トーセイ(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 | 68,700 | 70,000 | 66,800 | 69,400 | 909 | 694 |
| 2007-12-27 | 64,500 | 69,000 | 61,500 | 68,200 | 1,887 | 682 |
| 2007-12-26 | 62,200 | 65,200 | 60,700 | 64,000 | 777 | 640 |
| 2007-12-25 | 57,000 | 60,700 | 57,000 | 59,700 | 645 | 597 |
| 2007-12-21 | 56,400 | 56,900 | 55,500 | 55,700 | 783 | 557 |
| 2007-12-20 | 57,200 | 57,600 | 56,600 | 56,700 | 492 | 567 |
| 2007-12-19 | 59,300 | 59,800 | 57,100 | 58,300 | 522 | 583 |
| 2007-12-18 | 55,600 | 58,800 | 55,500 | 58,800 | 838 | 588 |
| 2007-12-17 | 60,000 | 60,000 | 56,500 | 56,500 | 1,585 | 565 |
| 2007-12-14 | 63,000 | 63,100 | 60,200 | 60,700 | 803 | 607 |
| 2007-12-13 | 63,600 | 63,800 | 62,000 | 62,800 | 901 | 628 |
| 2007-12-12 | 62,000 | 63,500 | 61,300 | 63,300 | 478 | 633 |
| 2007-12-11 | 63,400 | 63,700 | 62,500 | 62,800 | 451 | 628 |
| 2007-12-10 | 64,300 | 64,400 | 62,300 | 62,900 | 512 | 629 |
| 2007-12-07 | 64,200 | 64,900 | 63,400 | 64,500 | 525 | 645 |
| 2007-12-06 | 67,100 | 67,200 | 63,500 | 64,000 | 799 | 640 |
| 2007-12-05 | 67,300 | 67,300 | 65,200 | 66,100 | 379 | 661 |
| 2007-12-04 | 67,600 | 68,100 | 66,300 | 67,500 | 848 | 675 |
| 2007-12-03 | 70,000 | 70,000 | 64,200 | 65,600 | 521 | 656 |
| 2007-11-30 | 71,400 | 71,500 | 70,200 | 70,200 | 27 | 702 |
| 2007-11-29 | 73,000 | 73,200 | 70,500 | 70,500 | 29 | 705 |
| 2007-11-28 | 71,700 | 71,700 | 71,700 | 71,700 | 1 | 717 |
| 2007-11-27 | 69,800 | 70,700 | 69,800 | 70,700 | 4 | 707 |
| 2007-11-26 | 75,000 | 75,000 | 73,000 | 73,000 | 26 | 730 |
| 2007-11-22 | 73,900 | 73,900 | 71,900 | 72,000 | 3 | 720 |
| 2007-11-21 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 729 |
| 2007-11-20 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 729 |
| 2007-11-19 | 77,300 | 77,300 | 77,300 | 77,300 | 1 | 773 |
| 2007-11-16 | 77,200 | 77,200 | 77,200 | 77,200 | 1 | 772 |
| 2007-11-14 | 79,800 | 80,200 | 79,800 | 80,200 | 4 | 802 |
| 2007-11-12 | 78,500 | 78,500 | 78,000 | 78,000 | 2 | 780 |
| 2007-11-09 | 83,000 | 83,000 | 79,000 | 81,400 | 30 | 814 |
| 2007-11-08 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 785 |
| 2007-11-07 | 85,200 | 85,200 | 85,000 | 85,000 | 8 | 850 |
| 2007-11-06 | 86,100 | 86,700 | 85,400 | 85,400 | 5 | 854 |
| 2007-11-05 | 88,600 | 88,600 | 86,700 | 86,700 | 5 | 867 |
| 2007-11-02 | 88,800 | 88,800 | 88,500 | 88,500 | 8 | 885 |
| 2007-11-01 | 93,500 | 93,500 | 91,900 | 91,900 | 4 | 919 |
| 2007-10-31 | 92,900 | 92,900 | 92,200 | 92,400 | 3 | 924 |
| 2007-10-30 | 92,100 | 92,600 | 92,100 | 92,500 | 14 | 925 |
| 2007-10-29 | 88,100 | 92,300 | 88,100 | 92,300 | 63 | 923 |
| 2007-10-26 | 88,200 | 88,200 | 87,700 | 88,000 | 13 | 880 |
| 2007-10-25 | 88,700 | 88,700 | 87,200 | 87,200 | 2 | 872 |
| 2007-10-24 | 90,000 | 90,000 | 88,500 | 88,700 | 6 | 887 |
| 2007-10-23 | 88,200 | 89,600 | 88,200 | 88,300 | 5 | 883 |
| 2007-10-22 | 84,000 | 84,900 | 82,500 | 84,900 | 13 | 849 |
| 2007-10-19 | 88,600 | 88,600 | 87,800 | 87,800 | 7 | 878 |
| 2007-10-18 | 85,400 | 89,600 | 85,400 | 89,600 | 16 | 896 |
| 2007-10-17 | 87,300 | 87,300 | 84,500 | 84,500 | 56 | 845 |
| 2007-10-16 | 90,300 | 90,300 | 89,200 | 89,300 | 9 | 893 |
| 2007-10-15 | 97,900 | 97,900 | 93,900 | 95,000 | 13 | 950 |
| 2007-10-12 | 98,000 | 98,000 | 97,300 | 97,600 | 12 | 976 |
| 2007-10-11 | 96,300 | 98,600 | 96,300 | 98,200 | 24 | 982 |
| 2007-10-10 | 97,700 | 97,700 | 95,000 | 95,300 | 25 | 953 |
| 2007-10-09 | 91,200 | 99,000 | 91,200 | 95,700 | 29 | 957 |
| 2007-10-05 | 89,300 | 90,200 | 88,300 | 90,200 | 3 | 902 |
| 2007-10-04 | 89,200 | 91,100 | 87,400 | 87,400 | 49 | 874 |
| 2007-10-03 | 83,100 | 91,500 | 83,000 | 87,200 | 31 | 872 |
| 2007-10-02 | 82,200 | 84,000 | 81,500 | 83,000 | 90 | 830 |
| 2007-10-01 | 77,800 | 80,300 | 77,800 | 80,200 | 13 | 802 |
| 2007-09-28 | 78,600 | 79,500 | 76,300 | 78,600 | 24 | 786 |
| 2007-09-26 | 68,600 | 69,600 | 68,600 | 69,600 | 52 | 696 |
| 2007-09-25 | 60,000 | 63,000 | 60,000 | 63,000 | 16 | 630 |
| 2007-09-21 | 57,400 | 60,300 | 57,400 | 59,600 | 15 | 596 |
| 2007-09-19 | 57,800 | 58,000 | 56,700 | 56,900 | 13 | 569 |
| 2007-09-18 | 59,600 | 59,600 | 56,300 | 56,800 | 32 | 568 |
| 2007-09-14 | 61,500 | 62,000 | 60,100 | 60,100 | 24 | 601 |
| 2007-09-13 | 66,000 | 66,000 | 61,500 | 61,500 | 21 | 615 |
| 2007-09-12 | 65,100 | 67,300 | 65,100 | 66,500 | 60 | 665 |
| 2007-09-11 | 64,800 | 64,800 | 63,000 | 64,800 | 26 | 648 |
| 2007-09-10 | 67,000 | 67,500 | 66,000 | 66,000 | 7 | 660 |
| 2007-09-07 | 68,200 | 70,100 | 68,200 | 70,100 | 7 | 701 |
| 2007-09-06 | 68,300 | 68,700 | 64,800 | 68,700 | 60 | 687 |
| 2007-09-05 | 72,000 | 72,000 | 69,800 | 69,800 | 34 | 698 |
| 2007-09-04 | 72,600 | 72,600 | 72,000 | 72,000 | 6 | 720 |
| 2007-09-03 | 73,000 | 73,600 | 72,600 | 73,600 | 18 | 736 |
| 2007-08-31 | 72,000 | 74,000 | 71,600 | 74,000 | 24 | 740 |
| 2007-08-30 | 74,000 | 74,000 | 72,000 | 72,000 | 20 | 720 |
| 2007-08-29 | 74,900 | 75,700 | 73,600 | 75,700 | 10 | 757 |
| 2007-08-28 | 75,300 | 77,600 | 75,300 | 77,500 | 25 | 775 |
| 2007-08-27 | 79,500 | 79,900 | 76,000 | 78,000 | 30 | 780 |
| 2007-08-24 | 79,000 | 79,000 | 77,500 | 77,500 | 19 | 775 |
| 2007-08-23 | 78,500 | 80,000 | 78,400 | 80,000 | 17 | 800 |
| 2007-08-22 | 77,600 | 78,000 | 77,000 | 78,000 | 27 | 780 |
| 2007-08-21 | 79,400 | 80,000 | 79,400 | 80,000 | 6 | 800 |
| 2007-08-20 | 80,000 | 80,000 | 76,800 | 76,800 | 24 | 768 |
| 2007-08-17 | 80,800 | 80,800 | 77,000 | 78,000 | 43 | 780 |
| 2007-08-16 | 82,000 | 82,300 | 80,100 | 82,300 | 237 | 823 |
| 2007-08-15 | 82,500 | 87,000 | 82,100 | 87,000 | 39 | 870 |
| 2007-08-14 | 81,000 | 83,000 | 80,300 | 83,000 | 18 | 830 |
| 2007-08-13 | 82,000 | 84,000 | 81,000 | 81,000 | 46 | 810 |
| 2007-08-10 | 88,600 | 88,600 | 84,000 | 84,000 | 19 | 840 |
| 2007-08-09 | 92,500 | 92,500 | 88,100 | 91,000 | 21 | 910 |
| 2007-08-08 | 93,800 | 93,800 | 89,000 | 90,100 | 31 | 901 |
| 2007-08-07 | 96,000 | 96,000 | 94,800 | 94,800 | 9 | 948 |
| 2007-08-06 | 96,500 | 96,500 | 94,100 | 94,100 | 37 | 941 |
| 2007-08-03 | 97,300 | 97,300 | 97,200 | 97,200 | 4 | 972 |
| 2007-08-02 | 97,400 | 97,400 | 96,000 | 96,000 | 8 | 960 |
| 2007-08-01 | 101,000 | 101,000 | 99,100 | 100,000 | 7 | 1,000 |
| 2007-07-31 | 98,900 | 101,000 | 98,000 | 101,000 | 4 | 1,010 |
| 2007-07-30 | 94,200 | 99,400 | 94,200 | 99,400 | 21 | 994 |
| 2007-07-27 | 98,600 | 98,600 | 97,000 | 97,000 | 32 | 970 |
| 2007-07-26 | 101,000 | 101,000 | 99,300 | 99,300 | 28 | 993 |
| 2007-07-25 | 98,400 | 99,400 | 98,100 | 99,100 | 14 | 991 |
| 2007-07-24 | 100,000 | 100,000 | 97,000 | 99,400 | 30 | 994 |
| 2007-07-23 | 102,000 | 102,000 | 99,800 | 100,000 | 29 | 1,000 |
| 2007-07-20 | 106,000 | 106,000 | 102,000 | 102,000 | 26 | 1,020 |
| 2007-07-19 | 107,000 | 107,000 | 105,000 | 107,000 | 28 | 1,070 |
| 2007-07-18 | 110,000 | 110,000 | 107,000 | 108,000 | 17 | 1,080 |
| 2007-07-17 | 110,000 | 110,000 | 108,000 | 109,000 | 51 | 1,090 |
| 2007-07-13 | 111,000 | 111,000 | 106,000 | 110,000 | 63 | 1,100 |
| 2007-07-12 | 114,000 | 114,000 | 112,000 | 112,000 | 46 | 1,120 |
| 2007-07-11 | 117,000 | 117,000 | 115,000 | 115,000 | 135 | 1,150 |
| 2007-07-10 | 115,000 | 117,000 | 113,000 | 117,000 | 102 | 1,170 |
| 2007-07-09 | 114,000 | 120,000 | 114,000 | 115,000 | 76 | 1,150 |
| 2007-07-06 | 111,000 | 112,000 | 111,000 | 112,000 | 15 | 1,120 |
| 2007-07-05 | 112,000 | 112,000 | 111,000 | 112,000 | 27 | 1,120 |
| 2007-07-04 | 112,000 | 113,000 | 112,000 | 112,000 | 11 | 1,120 |
| 2007-07-03 | 113,000 | 113,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2007-07-02 | 114,000 | 114,000 | 112,000 | 114,000 | 43 | 1,140 |
| 2007-06-29 | 114,000 | 114,000 | 112,000 | 114,000 | 16 | 1,140 |
| 2007-06-28 | 112,000 | 114,000 | 112,000 | 114,000 | 56 | 1,140 |
| 2007-06-27 | 112,000 | 112,000 | 110,000 | 111,000 | 56 | 1,110 |
| 2007-06-26 | 115,000 | 115,000 | 110,000 | 112,000 | 186 | 1,120 |
| 2007-06-25 | 110,000 | 110,000 | 107,000 | 109,000 | 31 | 1,090 |
| 2007-06-22 | 112,000 | 112,000 | 110,000 | 111,000 | 40 | 1,110 |
| 2007-06-21 | 113,000 | 114,000 | 111,000 | 113,000 | 14 | 1,130 |
| 2007-06-20 | 111,000 | 114,000 | 110,000 | 114,000 | 37 | 1,140 |
| 2007-06-19 | 113,000 | 113,000 | 112,000 | 113,000 | 14 | 1,130 |
| 2007-06-18 | 110,000 | 111,000 | 110,000 | 111,000 | 55 | 1,110 |
| 2007-06-15 | 107,000 | 110,000 | 107,000 | 109,000 | 13 | 1,090 |
| 2007-06-14 | 107,000 | 108,000 | 107,000 | 108,000 | 18 | 1,080 |
| 2007-06-13 | 103,000 | 107,000 | 103,000 | 107,000 | 26 | 1,070 |
| 2007-06-12 | 106,000 | 106,000 | 103,000 | 106,000 | 85 | 1,060 |
| 2007-06-11 | 109,000 | 109,000 | 107,000 | 107,000 | 31 | 1,070 |
| 2007-06-08 | 108,000 | 109,000 | 107,000 | 108,000 | 21 | 1,080 |
| 2007-06-07 | 110,000 | 110,000 | 108,000 | 109,000 | 23 | 1,090 |
| 2007-06-06 | 111,000 | 112,000 | 110,000 | 112,000 | 22 | 1,120 |
| 2007-06-05 | 116,000 | 116,000 | 112,000 | 112,000 | 35 | 1,120 |
| 2007-06-04 | 116,000 | 116,000 | 113,000 | 116,000 | 62 | 1,160 |
| 2007-06-01 | 114,000 | 115,000 | 111,000 | 115,000 | 86 | 1,150 |
| 2007-05-31 | 110,000 | 113,000 | 110,000 | 113,000 | 55 | 1,130 |
| 2007-05-30 | 109,000 | 110,000 | 108,000 | 109,000 | 37 | 1,090 |
| 2007-05-29 | 107,000 | 109,000 | 107,000 | 108,000 | 27 | 1,080 |
| 2007-05-28 | 108,000 | 108,000 | 107,000 | 108,000 | 26 | 1,080 |
| 2007-05-25 | 108,000 | 108,000 | 105,000 | 108,000 | 98 | 1,080 |
| 2007-05-24 | 109,000 | 110,000 | 108,000 | 108,000 | 60 | 1,080 |
| 2007-05-23 | 110,000 | 114,000 | 108,000 | 108,000 | 86 | 1,080 |
| 2007-05-22 | 107,000 | 109,000 | 107,000 | 109,000 | 22 | 1,090 |
| 2007-05-21 | 107,000 | 108,000 | 107,000 | 107,000 | 27 | 1,070 |
| 2007-05-18 | 107,000 | 108,000 | 105,000 | 107,000 | 59 | 1,070 |
| 2007-05-17 | 107,000 | 109,000 | 107,000 | 109,000 | 49 | 1,090 |
| 2007-05-16 | 108,000 | 108,000 | 107,000 | 107,000 | 6 | 1,070 |
| 2007-05-15 | 107,000 | 108,000 | 107,000 | 108,000 | 12 | 1,080 |
| 2007-05-14 | 109,000 | 110,000 | 109,000 | 109,000 | 12 | 1,090 |
| 2007-05-11 | 108,000 | 108,000 | 106,000 | 108,000 | 49 | 1,080 |
| 2007-05-10 | 108,000 | 111,000 | 106,000 | 106,000 | 91 | 1,060 |
| 2007-05-09 | 107,000 | 108,000 | 107,000 | 107,000 | 18 | 1,070 |
| 2007-05-08 | 109,000 | 110,000 | 107,000 | 109,000 | 73 | 1,090 |
| 2007-05-07 | 111,000 | 111,000 | 109,000 | 109,000 | 138 | 1,090 |
| 2007-05-02 | 110,000 | 110,000 | 109,000 | 109,000 | 79 | 1,090 |
| 2007-05-01 | 112,000 | 112,000 | 109,000 | 109,000 | 84 | 1,090 |
| 2007-04-27 | 110,000 | 114,000 | 110,000 | 114,000 | 41 | 1,140 |
| 2007-04-26 | 110,000 | 111,000 | 109,000 | 110,000 | 74 | 1,100 |
| 2007-04-25 | 109,000 | 110,000 | 108,000 | 110,000 | 63 | 1,100 |
| 2007-04-24 | 108,000 | 110,000 | 108,000 | 110,000 | 23 | 1,100 |
| 2007-04-23 | 109,000 | 111,000 | 107,000 | 109,000 | 39 | 1,090 |
| 2007-04-20 | 108,000 | 109,000 | 107,000 | 109,000 | 47 | 1,090 |
| 2007-04-19 | 107,000 | 110,000 | 107,000 | 110,000 | 18 | 1,100 |
| 2007-04-18 | 106,000 | 110,000 | 105,000 | 108,000 | 115 | 1,080 |
| 2007-04-17 | 111,000 | 111,000 | 107,000 | 108,000 | 67 | 1,080 |
| 2007-04-16 | 110,000 | 111,000 | 108,000 | 111,000 | 39 | 1,110 |
| 2007-04-13 | 113,000 | 113,000 | 110,000 | 110,000 | 27 | 1,100 |
| 2007-04-12 | 110,000 | 115,000 | 107,000 | 111,000 | 192 | 1,110 |
| 2007-04-11 | 112,000 | 113,000 | 110,000 | 110,000 | 54 | 1,100 |
| 2007-04-10 | 114,000 | 115,000 | 113,000 | 113,000 | 43 | 1,130 |
| 2007-04-09 | 116,000 | 118,000 | 111,000 | 118,000 | 97 | 1,180 |
| 2007-04-06 | 118,000 | 118,000 | 117,000 | 118,000 | 43 | 1,180 |
| 2007-04-05 | 118,000 | 118,000 | 117,000 | 117,000 | 18 | 1,170 |
| 2007-04-04 | 119,000 | 119,000 | 117,000 | 117,000 | 57 | 1,170 |
| 2007-04-03 | 119,000 | 119,000 | 116,000 | 119,000 | 122 | 1,190 |
| 2007-04-02 | 121,000 | 122,000 | 118,000 | 118,000 | 326 | 1,180 |
| 2007-03-30 | 121,000 | 130,000 | 120,000 | 129,000 | 359 | 1,290 |
| 2007-03-29 | 119,000 | 120,000 | 119,000 | 120,000 | 88 | 1,200 |
| 2007-03-28 | 120,000 | 121,000 | 119,000 | 119,000 | 342 | 1,190 |
| 2007-03-27 | 119,000 | 120,000 | 119,000 | 120,000 | 79 | 1,200 |
| 2007-03-26 | 123,000 | 123,000 | 118,000 | 120,000 | 289 | 1,200 |
| 2007-03-23 | 125,000 | 125,000 | 121,000 | 122,000 | 89 | 1,220 |
| 2007-03-22 | 126,000 | 129,000 | 124,000 | 125,000 | 171 | 1,250 |
| 2007-03-20 | 125,000 | 125,000 | 124,000 | 124,000 | 132 | 1,240 |
| 2007-03-19 | 124,000 | 125,000 | 123,000 | 123,000 | 43 | 1,230 |
| 2007-03-16 | 126,000 | 126,000 | 123,000 | 124,000 | 75 | 1,240 |
| 2007-03-15 | 128,000 | 130,000 | 125,000 | 126,000 | 92 | 1,260 |
| 2007-03-14 | 127,000 | 128,000 | 125,000 | 126,000 | 99 | 1,260 |
| 2007-03-13 | 132,000 | 133,000 | 129,000 | 130,000 | 89 | 1,300 |
| 2007-03-12 | 133,000 | 133,000 | 132,000 | 132,000 | 118 | 1,320 |
| 2007-03-09 | 134,000 | 134,000 | 132,000 | 133,000 | 105 | 1,330 |
| 2007-03-08 | 129,000 | 135,000 | 129,000 | 134,000 | 93 | 1,340 |
| 2007-03-07 | 136,000 | 136,000 | 130,000 | 130,000 | 163 | 1,300 |
| 2007-03-06 | 128,000 | 132,000 | 127,000 | 132,000 | 164 | 1,320 |
| 2007-03-05 | 137,000 | 137,000 | 130,000 | 131,000 | 139 | 1,310 |
| 2007-03-02 | 137,000 | 139,000 | 137,000 | 138,000 | 66 | 1,380 |
| 2007-03-01 | 141,000 | 141,000 | 137,000 | 138,000 | 122 | 1,380 |
| 2007-02-28 | 136,000 | 142,000 | 128,000 | 140,000 | 434 | 1,400 |
| 2007-02-27 | 147,000 | 148,000 | 146,000 | 147,000 | 208 | 1,470 |
| 2007-02-26 | 145,000 | 147,000 | 145,000 | 147,000 | 242 | 1,470 |
| 2007-02-23 | 139,000 | 144,000 | 138,000 | 143,000 | 225 | 1,430 |
| 2007-02-22 | 137,000 | 140,000 | 137,000 | 140,000 | 80 | 1,400 |
| 2007-02-21 | 139,000 | 139,000 | 136,000 | 136,000 | 128 | 1,360 |
| 2007-02-20 | 140,000 | 140,000 | 137,000 | 139,000 | 77 | 1,390 |
| 2007-02-19 | 137,000 | 140,000 | 136,000 | 139,000 | 138 | 1,390 |
| 2007-02-16 | 137,000 | 139,000 | 135,000 | 135,000 | 164 | 1,350 |
| 2007-02-15 | 139,000 | 140,000 | 134,000 | 138,000 | 275 | 1,380 |
| 2007-02-14 | 142,000 | 142,000 | 139,000 | 142,000 | 119 | 1,420 |
| 2007-02-13 | 140,000 | 142,000 | 140,000 | 140,000 | 75 | 1,400 |
| 2007-02-09 | 140,000 | 142,000 | 138,000 | 142,000 | 115 | 1,420 |
| 2007-02-08 | 140,000 | 142,000 | 139,000 | 139,000 | 83 | 1,390 |
| 2007-02-07 | 142,000 | 142,000 | 138,000 | 141,000 | 161 | 1,410 |
| 2007-02-06 | 142,000 | 142,000 | 138,000 | 142,000 | 105 | 1,420 |
| 2007-02-05 | 144,000 | 144,000 | 139,000 | 142,000 | 181 | 1,420 |
| 2007-02-02 | 140,000 | 144,000 | 140,000 | 141,000 | 100 | 1,410 |
| 2007-02-01 | 140,000 | 142,000 | 138,000 | 139,000 | 100 | 1,390 |
| 2007-01-31 | 143,000 | 143,000 | 138,000 | 140,000 | 144 | 1,400 |
| 2007-01-30 | 147,000 | 147,000 | 140,000 | 141,000 | 336 | 1,410 |
| 2007-01-29 | 148,000 | 149,000 | 146,000 | 149,000 | 133 | 1,490 |
| 2007-01-26 | 144,000 | 148,000 | 143,000 | 148,000 | 204 | 1,480 |
| 2007-01-25 | 146,000 | 148,000 | 146,000 | 147,000 | 343 | 1,470 |
| 2007-01-24 | 144,000 | 147,000 | 143,000 | 145,000 | 313 | 1,450 |
| 2007-01-23 | 140,000 | 144,000 | 140,000 | 144,000 | 330 | 1,440 |
| 2007-01-22 | 145,000 | 146,000 | 140,000 | 140,000 | 405 | 1,400 |
| 2007-01-19 | 139,000 | 145,000 | 137,000 | 144,000 | 799 | 1,440 |
| 2007-01-18 | 133,000 | 139,000 | 133,000 | 139,000 | 852 | 1,390 |
| 2007-01-17 | 135,000 | 135,000 | 133,000 | 134,000 | 193 | 1,340 |
| 2007-01-16 | 131,000 | 134,000 | 130,000 | 134,000 | 230 | 1,340 |
| 2007-01-15 | 133,000 | 135,000 | 130,000 | 130,000 | 552 | 1,300 |
| 2007-01-12 | 129,000 | 131,000 | 129,000 | 129,000 | 159 | 1,290 |
| 2007-01-11 | 129,000 | 129,000 | 127,000 | 128,000 | 135 | 1,280 |
| 2007-01-10 | 132,000 | 133,000 | 128,000 | 129,000 | 120 | 1,290 |
| 2007-01-09 | 135,000 | 135,000 | 132,000 | 132,000 | 53 | 1,320 |
| 2007-01-05 | 135,000 | 135,000 | 133,000 | 135,000 | 32 | 1,350 |
| 2007-01-04 | 137,000 | 138,000 | 133,000 | 133,000 | 135 | 1,330 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株
