9421 (株)エヌジェイホールディングス 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 | 73,000 | 73,000 | 72,000 | 72,000 | 7 | 360 |
| 2007-12-27 | 75,000 | 75,000 | 72,000 | 72,000 | 10 | 360 |
| 2007-12-26 | 75,300 | 77,300 | 75,000 | 77,300 | 21 | 386.50 |
| 2007-12-25 | 70,000 | 73,000 | 70,000 | 70,000 | 19 | 350 |
| 2007-12-21 | 72,000 | 72,100 | 70,000 | 70,000 | 22 | 350 |
| 2007-12-20 | 72,000 | 73,000 | 72,000 | 72,000 | 11 | 360 |
| 2007-12-19 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 355 |
| 2007-12-18 | 70,000 | 71,200 | 70,000 | 71,000 | 12 | 355 |
| 2007-12-17 | 75,100 | 75,100 | 70,000 | 70,000 | 16 | 350 |
| 2007-12-14 | 77,000 | 77,000 | 75,000 | 75,000 | 15 | 375 |
| 2007-12-13 | 77,100 | 77,100 | 76,800 | 77,000 | 9 | 385 |
| 2007-12-12 | 77,000 | 77,000 | 76,500 | 77,000 | 21 | 385 |
| 2007-12-11 | 78,000 | 80,500 | 78,000 | 80,500 | 6 | 402.50 |
| 2007-12-07 | 80,100 | 80,100 | 79,000 | 80,000 | 6 | 400 |
| 2007-12-06 | 80,000 | 80,000 | 76,500 | 79,000 | 7 | 395 |
| 2007-12-05 | 78,000 | 78,100 | 74,000 | 78,000 | 20 | 390 |
| 2007-12-04 | 77,800 | 81,000 | 77,800 | 79,000 | 67 | 395 |
| 2007-12-03 | 76,100 | 76,200 | 74,000 | 74,000 | 19 | 370 |
| 2007-11-30 | 77,000 | 77,900 | 77,000 | 77,900 | 3 | 389.50 |
| 2007-11-29 | 75,000 | 77,000 | 75,000 | 76,000 | 19 | 380 |
| 2007-11-28 | 72,300 | 74,400 | 72,300 | 74,400 | 8 | 372 |
| 2007-11-27 | 73,700 | 74,300 | 72,900 | 74,300 | 14 | 371.50 |
| 2007-11-26 | 76,000 | 76,900 | 76,000 | 76,700 | 13 | 383.50 |
| 2007-11-22 | 75,000 | 76,700 | 75,000 | 76,700 | 14 | 383.50 |
| 2007-11-21 | 74,000 | 78,000 | 74,000 | 76,400 | 18 | 382 |
| 2007-11-20 | 73,000 | 75,000 | 72,500 | 75,000 | 100 | 375 |
| 2007-11-19 | 78,900 | 78,900 | 75,500 | 75,500 | 18 | 377.50 |
| 2007-11-16 | 77,800 | 79,900 | 77,500 | 79,900 | 13 | 399.50 |
| 2007-11-15 | 78,600 | 81,000 | 78,600 | 80,500 | 26 | 402.50 |
| 2007-11-14 | 80,000 | 81,000 | 78,500 | 80,600 | 44 | 403 |
| 2007-11-13 | 80,000 | 81,300 | 75,000 | 78,000 | 222 | 390 |
| 2007-11-12 | 83,500 | 84,000 | 83,500 | 83,700 | 11 | 418.50 |
| 2007-11-09 | 88,500 | 88,500 | 85,500 | 85,500 | 12 | 427.50 |
| 2007-11-08 | 89,700 | 89,700 | 82,000 | 84,500 | 29 | 422.50 |
| 2007-11-07 | 93,000 | 95,000 | 85,700 | 88,700 | 35 | 443.50 |
| 2007-11-06 | 96,200 | 98,000 | 95,000 | 95,000 | 11 | 475 |
| 2007-11-05 | 97,000 | 99,900 | 96,000 | 97,100 | 21 | 485.50 |
| 2007-11-02 | 99,800 | 100,000 | 95,000 | 100,000 | 66 | 500 |
| 2007-11-01 | 101,000 | 103,000 | 99,800 | 99,800 | 23 | 499 |
| 2007-10-31 | 101,000 | 101,000 | 100,000 | 100,000 | 11 | 500 |
| 2007-10-30 | 102,000 | 102,000 | 100,000 | 102,000 | 18 | 510 |
| 2007-10-29 | 102,000 | 103,000 | 100,000 | 102,000 | 26 | 510 |
| 2007-10-26 | 98,000 | 103,000 | 98,000 | 100,000 | 45 | 500 |
| 2007-10-25 | 100,000 | 100,000 | 97,000 | 98,000 | 18 | 490 |
| 2007-10-24 | 100,000 | 102,000 | 99,000 | 101,000 | 23 | 505 |
| 2007-10-23 | 104,000 | 104,000 | 99,000 | 102,000 | 63 | 510 |
| 2007-10-22 | 98,000 | 102,000 | 97,000 | 102,000 | 11 | 510 |
| 2007-10-19 | 103,000 | 104,000 | 98,100 | 104,000 | 51 | 520 |
| 2007-10-18 | 99,600 | 104,000 | 99,500 | 104,000 | 77 | 520 |
| 2007-10-17 | 90,200 | 99,000 | 89,000 | 99,000 | 37 | 495 |
| 2007-10-16 | 95,000 | 95,000 | 90,100 | 90,200 | 32 | 451 |
| 2007-10-15 | 98,000 | 99,000 | 97,000 | 97,000 | 22 | 485 |
| 2007-10-12 | 100,000 | 100,000 | 97,100 | 100,000 | 44 | 500 |
| 2007-10-11 | 101,000 | 103,000 | 96,000 | 100,000 | 89 | 500 |
| 2007-10-10 | 110,000 | 114,000 | 101,000 | 103,000 | 119 | 515 |
| 2007-10-09 | 114,000 | 119,000 | 111,000 | 111,000 | 438 | 555 |
| 2007-10-05 | 104,000 | 104,000 | 104,000 | 104,000 | 37 | 520 |
| 2007-10-04 | 85,000 | 94,000 | 85,000 | 94,000 | 233 | 470 |
| 2007-10-03 | 83,000 | 84,000 | 82,000 | 84,000 | 62 | 420 |
| 2007-10-02 | 81,900 | 84,000 | 81,900 | 83,800 | 45 | 419 |
| 2007-10-01 | 83,000 | 83,000 | 81,300 | 82,000 | 29 | 410 |
| 2007-09-28 | 82,000 | 83,900 | 82,000 | 83,000 | 13 | 415 |
| 2007-09-27 | 80,000 | 83,000 | 79,600 | 83,000 | 31 | 415 |
| 2007-09-26 | 76,000 | 78,000 | 76,000 | 78,000 | 7 | 390 |
| 2007-09-25 | 75,200 | 77,200 | 73,000 | 77,000 | 19 | 385 |
| 2007-09-21 | 75,500 | 78,500 | 75,500 | 78,500 | 18 | 392.50 |
| 2007-09-20 | 76,400 | 76,500 | 76,200 | 76,500 | 6 | 382.50 |
| 2007-09-19 | 75,000 | 76,400 | 75,000 | 76,400 | 5 | 382 |
| 2007-09-18 | 74,500 | 76,000 | 74,000 | 74,000 | 11 | 370 |
| 2007-09-14 | 74,000 | 74,000 | 72,500 | 72,500 | 35 | 362.50 |
| 2007-09-13 | 75,000 | 76,500 | 75,000 | 75,000 | 50 | 375 |
| 2007-09-12 | 75,200 | 75,200 | 73,000 | 75,000 | 30 | 375 |
| 2007-09-11 | 75,900 | 75,900 | 74,000 | 75,100 | 15 | 375.50 |
| 2007-09-10 | 75,000 | 75,000 | 73,000 | 74,000 | 27 | 370 |
| 2007-09-07 | 78,000 | 78,400 | 77,000 | 77,000 | 16 | 385 |
| 2007-09-06 | 78,500 | 78,500 | 77,000 | 77,000 | 72 | 385 |
| 2007-09-05 | 83,000 | 84,000 | 78,300 | 78,600 | 18 | 393 |
| 2007-09-04 | 82,900 | 84,000 | 80,400 | 82,000 | 76 | 410 |
| 2007-09-03 | 80,000 | 82,000 | 73,900 | 73,900 | 48 | 369.50 |
| 2007-08-31 | 78,100 | 80,000 | 78,100 | 80,000 | 20 | 400 |
| 2007-08-30 | 79,500 | 81,000 | 76,500 | 77,500 | 89 | 387.50 |
| 2007-08-29 | 84,000 | 84,000 | 78,200 | 80,000 | 143 | 400 |
| 2007-08-28 | 82,000 | 86,000 | 82,000 | 85,000 | 32 | 425 |
| 2007-08-27 | 80,300 | 83,000 | 80,300 | 82,500 | 25 | 412.50 |
| 2007-08-24 | 80,100 | 80,100 | 80,000 | 80,000 | 11 | 400 |
| 2007-08-23 | 79,000 | 82,000 | 79,000 | 79,500 | 23 | 397.50 |
| 2007-08-22 | 76,600 | 81,000 | 76,600 | 81,000 | 35 | 405 |
| 2007-08-21 | 81,000 | 83,000 | 76,600 | 78,600 | 62 | 393 |
| 2007-08-20 | 80,000 | 83,100 | 80,000 | 83,000 | 30 | 415 |
| 2007-08-17 | 82,500 | 83,100 | 79,000 | 79,100 | 125 | 395.50 |
| 2007-08-16 | 78,900 | 81,500 | 76,000 | 81,500 | 118 | 407.50 |
| 2007-08-15 | 89,200 | 92,900 | 81,100 | 84,900 | 71 | 424.50 |
| 2007-08-14 | 88,000 | 89,000 | 88,000 | 88,200 | 310 | 441 |
| 2007-08-13 | 91,600 | 102,000 | 91,500 | 98,000 | 37 | 490 |
| 2007-08-10 | 95,000 | 95,000 | 91,000 | 92,600 | 55 | 463 |
| 2007-08-09 | 99,500 | 101,000 | 95,500 | 97,000 | 51 | 485 |
| 2007-08-08 | 99,100 | 101,000 | 99,000 | 99,500 | 25 | 497.50 |
| 2007-08-07 | 104,000 | 104,000 | 100,000 | 100,000 | 102 | 500 |
| 2007-08-06 | 105,000 | 106,000 | 101,000 | 104,000 | 59 | 520 |
| 2007-08-03 | 107,000 | 112,000 | 107,000 | 109,000 | 70 | 545 |
| 2007-08-02 | 108,000 | 112,000 | 105,000 | 105,000 | 46 | 525 |
| 2007-08-01 | 110,000 | 111,000 | 109,000 | 110,000 | 39 | 550 |
| 2007-07-31 | 113,000 | 114,000 | 109,000 | 111,000 | 27 | 555 |
| 2007-07-30 | 112,000 | 113,000 | 111,000 | 113,000 | 19 | 565 |
| 2007-07-27 | 108,000 | 115,000 | 108,000 | 113,000 | 28 | 565 |
| 2007-07-26 | 116,000 | 116,000 | 113,000 | 116,000 | 57 | 580 |
| 2007-07-25 | 120,000 | 120,000 | 115,000 | 118,000 | 36 | 590 |
| 2007-07-24 | 117,000 | 119,000 | 117,000 | 118,000 | 16 | 590 |
| 2007-07-23 | 116,000 | 120,000 | 115,000 | 117,000 | 30 | 585 |
| 2007-07-20 | 115,000 | 118,000 | 113,000 | 118,000 | 51 | 590 |
| 2007-07-19 | 119,000 | 120,000 | 116,000 | 116,000 | 56 | 580 |
| 2007-07-18 | 124,000 | 124,000 | 118,000 | 119,000 | 105 | 595 |
| 2007-07-17 | 126,000 | 126,000 | 122,000 | 125,000 | 15 | 625 |
| 2007-07-13 | 125,000 | 126,000 | 122,000 | 125,000 | 28 | 625 |
| 2007-07-12 | 124,000 | 126,000 | 123,000 | 124,000 | 72 | 620 |
| 2007-07-11 | 123,000 | 126,000 | 120,000 | 126,000 | 86 | 630 |
| 2007-07-10 | 127,000 | 127,000 | 125,000 | 126,000 | 45 | 630 |
| 2007-07-09 | 127,000 | 129,000 | 126,000 | 127,000 | 39 | 635 |
| 2007-07-06 | 127,000 | 129,000 | 126,000 | 127,000 | 59 | 635 |
| 2007-07-05 | 130,000 | 131,000 | 129,000 | 129,000 | 46 | 645 |
| 2007-07-04 | 131,000 | 133,000 | 128,000 | 132,000 | 83 | 660 |
| 2007-07-03 | 135,000 | 136,000 | 132,000 | 132,000 | 101 | 660 |
| 2007-07-02 | 129,000 | 133,000 | 128,000 | 133,000 | 93 | 665 |
| 2007-06-29 | 127,000 | 131,000 | 125,000 | 128,000 | 60 | 640 |
| 2007-06-28 | 124,000 | 128,000 | 123,000 | 127,000 | 150 | 635 |
| 2007-06-27 | 128,000 | 129,000 | 125,000 | 125,000 | 221 | 625 |
| 2007-06-26 | 135,000 | 135,000 | 130,000 | 132,000 | 110 | 660 |
| 2007-06-25 | 134,000 | 138,000 | 132,000 | 137,000 | 80 | 685 |
| 2007-06-22 | 139,000 | 139,000 | 135,000 | 137,000 | 118 | 685 |
| 2007-06-21 | 143,000 | 143,000 | 135,000 | 139,000 | 187 | 695 |
| 2007-06-20 | 143,000 | 143,000 | 138,000 | 141,000 | 149 | 705 |
| 2007-06-19 | 149,000 | 149,000 | 141,000 | 143,000 | 378 | 715 |
| 2007-06-18 | 140,000 | 157,000 | 138,000 | 146,000 | 2,041 | 730 |
| 2007-06-15 | 125,000 | 142,000 | 125,000 | 140,000 | 824 | 700 |
| 2007-06-14 | 124,000 | 125,000 | 118,000 | 123,000 | 207 | 615 |
| 2007-06-13 | 124,000 | 124,000 | 123,000 | 123,000 | 32 | 615 |
| 2007-06-12 | 129,000 | 129,000 | 125,000 | 127,000 | 51 | 635 |
| 2007-06-11 | 133,000 | 133,000 | 128,000 | 129,000 | 26 | 645 |
| 2007-06-08 | 129,000 | 130,000 | 127,000 | 130,000 | 27 | 650 |
| 2007-06-07 | 131,000 | 132,000 | 130,000 | 130,000 | 57 | 650 |
| 2007-06-06 | 130,000 | 134,000 | 129,000 | 133,000 | 71 | 665 |
| 2007-06-05 | 131,000 | 131,000 | 129,000 | 130,000 | 18 | 650 |
| 2007-06-04 | 135,000 | 135,000 | 131,000 | 131,000 | 90 | 655 |
| 2007-06-01 | 132,000 | 132,000 | 129,000 | 130,000 | 35 | 650 |
| 2007-05-31 | 135,000 | 135,000 | 130,000 | 131,000 | 35 | 655 |
| 2007-05-30 | 136,000 | 138,000 | 131,000 | 133,000 | 181 | 665 |
| 2007-05-29 | 134,000 | 144,000 | 133,000 | 136,000 | 414 | 680 |
| 2007-05-28 | 135,000 | 135,000 | 129,000 | 133,000 | 104 | 665 |
| 2007-05-25 | 127,000 | 131,000 | 125,000 | 129,000 | 115 | 645 |
| 2007-05-24 | 129,000 | 132,000 | 127,000 | 128,000 | 150 | 640 |
| 2007-05-23 | 128,000 | 131,000 | 127,000 | 130,000 | 225 | 650 |
| 2007-05-22 | 124,000 | 133,000 | 124,000 | 132,000 | 306 | 660 |
| 2007-05-21 | 133,000 | 133,000 | 124,000 | 127,000 | 294 | 635 |
| 2007-05-18 | 140,000 | 142,000 | 128,000 | 134,000 | 648 | 670 |
| 2007-05-17 | 151,000 | 151,000 | 147,000 | 151,000 | 1,167 | 755 |
| 2007-05-16 | 131,000 | 131,000 | 131,000 | 131,000 | 60 | 655 |
| 2007-05-15 | 115,000 | 115,000 | 107,000 | 111,000 | 357 | 555 |
| 2007-05-14 | 117,000 | 134,000 | 115,000 | 121,000 | 1,401 | 605 |
| 2007-05-11 | 116,000 | 116,000 | 111,000 | 115,000 | 81 | 575 |
| 2007-05-10 | 114,000 | 118,000 | 114,000 | 116,000 | 140 | 580 |
| 2007-05-09 | 118,000 | 119,000 | 112,000 | 115,000 | 320 | 575 |
| 2007-05-08 | 110,000 | 128,000 | 110,000 | 120,000 | 1,045 | 600 |
| 2007-05-07 | 108,000 | 109,000 | 107,000 | 109,000 | 43 | 545 |
| 2007-05-02 | 107,000 | 111,000 | 106,000 | 108,000 | 131 | 540 |
| 2007-05-01 | 104,000 | 110,000 | 103,000 | 107,000 | 131 | 535 |
| 2007-04-27 | 108,000 | 109,000 | 106,000 | 108,000 | 92 | 540 |
| 2007-04-26 | 111,000 | 114,000 | 108,000 | 110,000 | 111 | 550 |
| 2007-04-25 | 110,000 | 119,000 | 107,000 | 113,000 | 317 | 565 |
| 2007-04-24 | 110,000 | 111,000 | 102,000 | 108,000 | 338 | 540 |
| 2007-04-23 | 136,000 | 143,000 | 108,000 | 113,000 | 1,723 | 565 |
| 2007-04-20 | 111,000 | 128,000 | 111,000 | 128,000 | 553 | 640 |
| 2007-04-19 | 109,000 | 109,000 | 105,000 | 108,000 | 255 | 540 |
| 2007-04-18 | 114,000 | 115,000 | 107,000 | 112,000 | 509 | 560 |
| 2007-04-17 | 126,000 | 129,000 | 115,000 | 120,000 | 502 | 600 |
| 2007-04-16 | 132,000 | 137,000 | 114,000 | 118,000 | 727 | 590 |
| 2007-04-13 | 140,000 | 143,000 | 125,000 | 126,000 | 670 | 630 |
| 2007-04-12 | 150,000 | 153,000 | 140,000 | 140,000 | 947 | 700 |
| 2007-04-11 | 163,000 | 181,000 | 150,000 | 165,000 | 3,148 | 825 |
| 2007-04-10 | 143,000 | 143,000 | 143,000 | 143,000 | 201 | 715 |
| 2007-04-09 | 113,000 | 123,000 | 109,000 | 123,000 | 979 | 615 |
| 2007-04-06 | 94,000 | 103,000 | 94,000 | 103,000 | 99 | 515 |
| 2007-04-05 | 92,300 | 94,800 | 92,000 | 93,000 | 95 | 465 |
| 2007-04-04 | 95,000 | 95,000 | 91,300 | 91,300 | 92 | 456.50 |
| 2007-04-03 | 87,000 | 89,000 | 87,000 | 89,000 | 47 | 445 |
| 2007-04-02 | 83,900 | 92,300 | 83,900 | 89,000 | 116 | 445 |
| 2007-03-30 | 81,700 | 83,000 | 81,700 | 82,300 | 26 | 411.50 |
| 2007-03-29 | 82,700 | 82,700 | 81,300 | 82,400 | 26 | 412 |
| 2007-03-28 | 81,400 | 82,500 | 80,800 | 82,400 | 30 | 412 |
| 2007-03-27 | 81,300 | 82,900 | 81,000 | 81,400 | 15 | 407 |
| 2007-03-26 | 80,800 | 82,900 | 80,000 | 82,900 | 66 | 414.50 |
| 2007-03-23 | 86,000 | 86,000 | 80,100 | 81,800 | 213 | 409 |
| 2007-03-22 | 82,500 | 86,000 | 82,000 | 85,500 | 111 | 427.50 |
| 2007-03-20 | 86,000 | 86,000 | 80,200 | 80,200 | 144 | 401 |
| 2007-03-19 | 91,800 | 91,800 | 87,000 | 87,000 | 8 | 435 |
| 2007-03-16 | 89,400 | 91,000 | 87,000 | 91,000 | 68 | 455 |
| 2007-03-15 | 92,000 | 92,200 | 89,300 | 89,400 | 76 | 447 |
| 2007-03-14 | 92,200 | 93,000 | 91,000 | 93,000 | 29 | 465 |
| 2007-03-13 | 98,600 | 98,600 | 95,000 | 97,000 | 27 | 485 |
| 2007-03-12 | 102,000 | 102,000 | 98,100 | 98,200 | 21 | 491 |
| 2007-03-09 | 99,200 | 99,200 | 97,000 | 97,000 | 30 | 485 |
| 2007-03-08 | 95,700 | 98,500 | 95,000 | 98,500 | 47 | 492.50 |
| 2007-03-07 | 100,000 | 101,000 | 97,300 | 97,300 | 65 | 486.50 |
| 2007-03-06 | 95,000 | 98,500 | 95,000 | 98,000 | 71 | 490 |
| 2007-03-05 | 99,000 | 100,000 | 96,000 | 96,000 | 44 | 480 |
| 2007-03-02 | 103,000 | 104,000 | 102,000 | 103,000 | 44 | 515 |
| 2007-03-01 | 110,000 | 110,000 | 104,000 | 107,000 | 50 | 535 |
| 2007-02-28 | 105,000 | 109,000 | 99,000 | 108,000 | 146 | 540 |
| 2007-02-27 | 119,000 | 119,000 | 114,000 | 114,000 | 139 | 570 |
| 2007-02-26 | 114,000 | 116,000 | 110,000 | 112,000 | 36 | 560 |
| 2007-02-23 | 111,000 | 115,000 | 108,000 | 113,000 | 50 | 565 |
| 2007-02-22 | 107,000 | 111,000 | 106,000 | 111,000 | 63 | 555 |
| 2007-02-21 | 106,000 | 107,000 | 106,000 | 106,000 | 40 | 530 |
| 2007-02-20 | 109,000 | 109,000 | 104,000 | 106,000 | 69 | 530 |
| 2007-02-19 | 115,000 | 115,000 | 109,000 | 110,000 | 79 | 550 |
| 2007-02-16 | 112,000 | 116,000 | 110,000 | 115,000 | 72 | 575 |
| 2007-02-15 | 116,000 | 117,000 | 112,000 | 114,000 | 46 | 570 |
| 2007-02-14 | 119,000 | 119,000 | 114,000 | 115,000 | 40 | 575 |
| 2007-02-13 | 116,000 | 118,000 | 116,000 | 116,000 | 23 | 580 |
| 2007-02-09 | 119,000 | 119,000 | 112,000 | 117,000 | 217 | 585 |
| 2007-02-08 | 120,000 | 120,000 | 118,000 | 119,000 | 14 | 595 |
| 2007-02-07 | 121,000 | 121,000 | 118,000 | 121,000 | 27 | 605 |
| 2007-02-06 | 120,000 | 122,000 | 119,000 | 120,000 | 25 | 600 |
| 2007-02-05 | 125,000 | 125,000 | 119,000 | 121,000 | 36 | 605 |
| 2007-02-02 | 125,000 | 125,000 | 122,000 | 124,000 | 17 | 620 |
| 2007-02-01 | 125,000 | 125,000 | 123,000 | 125,000 | 23 | 625 |
| 2007-01-31 | 128,000 | 128,000 | 123,000 | 125,000 | 29 | 625 |
| 2007-01-30 | 128,000 | 132,000 | 126,000 | 126,000 | 77 | 630 |
| 2007-01-29 | 131,000 | 132,000 | 129,000 | 132,000 | 37 | 660 |
| 2007-01-26 | 126,000 | 130,000 | 124,000 | 129,000 | 65 | 645 |
| 2007-01-25 | 134,000 | 135,000 | 129,000 | 130,000 | 85 | 650 |
| 2007-01-24 | 135,000 | 136,000 | 130,000 | 134,000 | 80 | 670 |
| 2007-01-23 | 139,000 | 139,000 | 130,000 | 137,000 | 75 | 685 |
| 2007-01-22 | 142,000 | 146,000 | 138,000 | 139,000 | 137 | 695 |
| 2007-01-19 | 140,000 | 144,000 | 138,000 | 140,000 | 244 | 700 |
| 2007-01-18 | 132,000 | 135,000 | 128,000 | 132,000 | 102 | 660 |
| 2007-01-17 | 124,000 | 138,000 | 120,000 | 130,000 | 335 | 650 |
| 2007-01-16 | 116,000 | 121,000 | 115,000 | 118,000 | 80 | 590 |
| 2007-01-15 | 122,000 | 122,000 | 115,000 | 119,000 | 93 | 595 |
| 2007-01-12 | 124,000 | 124,000 | 120,000 | 121,000 | 53 | 605 |
| 2007-01-11 | 128,000 | 128,000 | 124,000 | 124,000 | 52 | 620 |
| 2007-01-10 | 129,000 | 129,000 | 126,000 | 128,000 | 16 | 640 |
| 2007-01-09 | 126,000 | 131,000 | 126,000 | 129,000 | 33 | 645 |
| 2007-01-05 | 130,000 | 130,000 | 126,000 | 127,000 | 48 | 635 |
| 2007-01-04 | 128,000 | 134,000 | 128,000 | 131,000 | 12 | 655 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株
