1605 (株)INPEX 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 | 1,220,000 | 1,230,000 | 1,200,000 | 1,210,000 | 2,952 | 3,025 |
| 2007-12-27 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 3,136 | 3,100 |
| 2007-12-26 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 3,175 | 3,075 |
| 2007-12-25 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 2,532 | 3,025 |
| 2007-12-21 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 5,908 | 2,925 |
| 2007-12-20 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 2,615 | 2,950 |
| 2007-12-19 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 6,571 | 2,950 |
| 2007-12-18 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 4,378 | 2,875 |
| 2007-12-17 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 5,706 | 2,875 |
| 2007-12-14 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 6,297 | 2,900 |
| 2007-12-13 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 5,851 | 3,000 |
| 2007-12-12 | 1,140,000 | 1,180,000 | 1,140,000 | 1,180,000 | 5,065 | 2,950 |
| 2007-12-11 | 1,170,000 | 1,190,000 | 1,160,000 | 1,160,000 | 3,369 | 2,900 |
| 2007-12-10 | 1,190,000 | 1,190,000 | 1,160,000 | 1,160,000 | 4,989 | 2,900 |
| 2007-12-07 | 1,190,000 | 1,210,000 | 1,180,000 | 1,200,000 | 10,086 | 3,000 |
| 2007-12-06 | 1,140,000 | 1,170,000 | 1,130,000 | 1,170,000 | 6,459 | 2,925 |
| 2007-12-05 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 7,138 | 2,850 |
| 2007-12-04 | 1,140,000 | 1,150,000 | 1,110,000 | 1,120,000 | 3,210 | 2,800 |
| 2007-12-03 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 6,468 | 2,825 |
| 2007-11-30 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 8,300 | 2,825 |
| 2007-11-29 | 1,130,000 | 1,130,000 | 1,100,000 | 1,110,000 | 9,711 | 2,775 |
| 2007-11-28 | 1,180,000 | 1,180,000 | 1,130,000 | 1,130,000 | 7,105 | 2,825 |
| 2007-11-27 | 1,150,000 | 1,180,000 | 1,130,000 | 1,180,000 | 8,840 | 2,950 |
| 2007-11-26 | 1,130,000 | 1,160,000 | 1,120,000 | 1,160,000 | 7,980 | 2,900 |
| 2007-11-22 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 4,039 | 2,825 |
| 2007-11-21 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 7,836 | 2,875 |
| 2007-11-20 | 1,060,000 | 1,120,000 | 1,050,000 | 1,110,000 | 10,190 | 2,775 |
| 2007-11-19 | 1,100,000 | 1,120,000 | 1,080,000 | 1,080,000 | 3,943 | 2,700 |
| 2007-11-16 | 1,110,000 | 1,110,000 | 1,060,000 | 1,100,000 | 9,356 | 2,750 |
| 2007-11-15 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 9,810 | 2,800 |
| 2007-11-14 | 1,140,000 | 1,160,000 | 1,110,000 | 1,130,000 | 7,546 | 2,825 |
| 2007-11-13 | 1,120,000 | 1,180,000 | 1,090,000 | 1,140,000 | 11,932 | 2,850 |
| 2007-11-12 | 1,170,000 | 1,200,000 | 1,120,000 | 1,120,000 | 11,211 | 2,800 |
| 2007-11-09 | 1,220,000 | 1,240,000 | 1,170,000 | 1,180,000 | 12,173 | 2,950 |
| 2007-11-08 | 1,190,000 | 1,260,000 | 1,180,000 | 1,220,000 | 11,730 | 3,050 |
| 2007-11-07 | 1,270,000 | 1,280,000 | 1,220,000 | 1,220,000 | 8,429 | 3,050 |
| 2007-11-06 | 1,240,000 | 1,270,000 | 1,240,000 | 1,250,000 | 5,638 | 3,125 |
| 2007-11-05 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 8,157 | 3,225 |
| 2007-11-02 | 1,220,000 | 1,270,000 | 1,210,000 | 1,270,000 | 7,073 | 3,175 |
| 2007-11-01 | 1,260,000 | 1,270,000 | 1,230,000 | 1,240,000 | 9,236 | 3,100 |
| 2007-10-31 | 1,270,000 | 1,270,000 | 1,240,000 | 1,240,000 | 7,094 | 3,100 |
| 2007-10-30 | 1,310,000 | 1,310,000 | 1,290,000 | 1,290,000 | 10,267 | 3,225 |
| 2007-10-29 | 1,310,000 | 1,310,000 | 1,260,000 | 1,270,000 | 5,054 | 3,175 |
| 2007-10-26 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 6,937 | 3,175 |
| 2007-10-25 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 3,271 | 3,075 |
| 2007-10-24 | 1,200,000 | 1,220,000 | 1,200,000 | 1,210,000 | 2,675 | 3,025 |
| 2007-10-23 | 1,190,000 | 1,210,000 | 1,170,000 | 1,200,000 | 7,149 | 3,000 |
| 2007-10-22 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 7,738 | 3,025 |
| 2007-10-19 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 5,069 | 3,200 |
| 2007-10-18 | 1,270,000 | 1,280,000 | 1,250,000 | 1,270,000 | 4,616 | 3,175 |
| 2007-10-17 | 1,310,000 | 1,310,000 | 1,270,000 | 1,270,000 | 6,827 | 3,175 |
| 2007-10-16 | 1,310,000 | 1,330,000 | 1,300,000 | 1,300,000 | 12,348 | 3,250 |
| 2007-10-15 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 5,219 | 3,175 |
| 2007-10-12 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 9,564 | 3,225 |
| 2007-10-11 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 7,614 | 3,125 |
| 2007-10-10 | 1,220,000 | 1,230,000 | 1,200,000 | 1,210,000 | 7,506 | 3,025 |
| 2007-10-09 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 4,106 | 2,925 |
| 2007-10-05 | 1,200,000 | 1,210,000 | 1,190,000 | 1,210,000 | 5,227 | 3,025 |
| 2007-10-04 | 1,170,000 | 1,200,000 | 1,160,000 | 1,180,000 | 4,795 | 2,950 |
| 2007-10-03 | 1,170,000 | 1,190,000 | 1,160,000 | 1,190,000 | 5,551 | 2,975 |
| 2007-10-02 | 1,190,000 | 1,200,000 | 1,180,000 | 1,200,000 | 4,893 | 3,000 |
| 2007-10-01 | 1,190,000 | 1,190,000 | 1,160,000 | 1,170,000 | 5,384 | 2,925 |
| 2007-09-28 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,000 | 7,360 | 2,950 |
| 2007-09-27 | 1,160,000 | 1,190,000 | 1,150,000 | 1,170,000 | 8,753 | 2,925 |
| 2007-09-26 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 11,736 | 2,825 |
| 2007-09-25 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 7,252 | 3,000 |
| 2007-09-21 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 8,664 | 3,050 |
| 2007-09-20 | 1,220,000 | 1,230,000 | 1,190,000 | 1,190,000 | 6,679 | 2,975 |
| 2007-09-19 | 1,170,000 | 1,220,000 | 1,160,000 | 1,220,000 | 11,041 | 3,050 |
| 2007-09-18 | 1,140,000 | 1,160,000 | 1,110,000 | 1,120,000 | 8,379 | 2,800 |
| 2007-09-14 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 12,376 | 2,825 |
| 2007-09-13 | 1,180,000 | 1,190,000 | 1,140,000 | 1,170,000 | 9,669 | 2,925 |
| 2007-09-12 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 8,548 | 2,825 |
| 2007-09-11 | 1,040,000 | 1,080,000 | 1,040,000 | 1,070,000 | 6,108 | 2,675 |
| 2007-09-10 | 1,050,000 | 1,060,000 | 1,020,000 | 1,020,000 | 5,195 | 2,550 |
| 2007-09-07 | 1,070,000 | 1,090,000 | 1,060,000 | 1,070,000 | 7,470 | 2,675 |
| 2007-09-06 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 5,151 | 2,625 |
| 2007-09-05 | 1,060,000 | 1,070,000 | 1,040,000 | 1,040,000 | 3,958 | 2,600 |
| 2007-09-04 | 1,060,000 | 1,070,000 | 1,040,000 | 1,040,000 | 2,802 | 2,600 |
| 2007-09-03 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 4,647 | 2,650 |
| 2007-08-31 | 1,010,000 | 1,070,000 | 1,000,000 | 1,060,000 | 6,770 | 2,650 |
| 2007-08-30 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 5,647 | 2,500 |
| 2007-08-29 | 973,000 | 1,010,000 | 972,000 | 1,000,000 | 3,108 | 2,500 |
| 2007-08-28 | 996,000 | 1,020,000 | 993,000 | 1,010,000 | 3,539 | 2,525 |
| 2007-08-27 | 1,020,000 | 1,030,000 | 984,000 | 997,000 | 4,971 | 2,492.50 |
| 2007-08-24 | 1,020,000 | 1,030,000 | 988,000 | 1,000,000 | 6,902 | 2,500 |
| 2007-08-23 | 1,010,000 | 1,040,000 | 1,000,000 | 1,020,000 | 7,128 | 2,550 |
| 2007-08-22 | 974,000 | 999,000 | 968,000 | 993,000 | 3,302 | 2,482.50 |
| 2007-08-21 | 971,000 | 1,010,000 | 960,000 | 984,000 | 5,319 | 2,460 |
| 2007-08-20 | 988,000 | 1,010,000 | 988,000 | 991,000 | 7,983 | 2,477.50 |
| 2007-08-17 | 1,020,000 | 1,020,000 | 914,000 | 938,000 | 13,992 | 2,345 |
| 2007-08-16 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 7,385 | 2,600 |
| 2007-08-15 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 6,369 | 2,625 |
| 2007-08-14 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 5,027 | 2,675 |
| 2007-08-13 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 7,441 | 2,650 |
| 2007-08-10 | 1,050,000 | 1,090,000 | 1,030,000 | 1,060,000 | 13,763 | 2,650 |
| 2007-08-09 | 1,110,000 | 1,140,000 | 1,080,000 | 1,090,000 | 17,825 | 2,725 |
| 2007-08-08 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 11,804 | 2,675 |
| 2007-08-07 | 1,080,000 | 1,090,000 | 1,020,000 | 1,040,000 | 19,740 | 2,600 |
| 2007-08-06 | 1,160,000 | 1,160,000 | 1,120,000 | 1,130,000 | 8,286 | 2,825 |
| 2007-08-03 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 4,456 | 3,000 |
| 2007-08-02 | 1,190,000 | 1,200,000 | 1,170,000 | 1,190,000 | 3,573 | 2,975 |
| 2007-08-01 | 1,180,000 | 1,210,000 | 1,160,000 | 1,180,000 | 5,625 | 2,950 |
| 2007-07-31 | 1,230,000 | 1,240,000 | 1,190,000 | 1,200,000 | 4,682 | 3,000 |
| 2007-07-30 | 1,200,000 | 1,240,000 | 1,190,000 | 1,230,000 | 6,625 | 3,075 |
| 2007-07-27 | 1,200,000 | 1,220,000 | 1,170,000 | 1,210,000 | 8,720 | 3,025 |
| 2007-07-26 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 8,853 | 3,125 |
| 2007-07-25 | 1,220,000 | 1,250,000 | 1,220,000 | 1,220,000 | 9,450 | 3,050 |
| 2007-07-24 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 5,584 | 3,150 |
| 2007-07-23 | 1,250,000 | 1,300,000 | 1,230,000 | 1,290,000 | 10,820 | 3,225 |
| 2007-07-20 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 7,034 | 3,175 |
| 2007-07-19 | 1,270,000 | 1,300,000 | 1,250,000 | 1,270,000 | 8,408 | 3,175 |
| 2007-07-18 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 5,127 | 3,150 |
| 2007-07-17 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 6,414 | 3,175 |
| 2007-07-13 | 1,200,000 | 1,250,000 | 1,190,000 | 1,250,000 | 15,004 | 3,125 |
| 2007-07-12 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 4,521 | 2,975 |
| 2007-07-11 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 4,493 | 2,950 |
| 2007-07-10 | 1,170,000 | 1,190,000 | 1,160,000 | 1,170,000 | 4,209 | 2,925 |
| 2007-07-09 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 7,825 | 2,925 |
| 2007-07-06 | 1,190,000 | 1,200,000 | 1,160,000 | 1,160,000 | 6,100 | 2,900 |
| 2007-07-05 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 9,080 | 2,975 |
| 2007-07-04 | 1,160,000 | 1,170,000 | 1,140,000 | 1,170,000 | 8,954 | 2,925 |
| 2007-07-03 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 6,137 | 2,900 |
| 2007-07-02 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 3,417 | 2,850 |
| 2007-06-29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 3,058 | 2,875 |
| 2007-06-28 | 1,140,000 | 1,150,000 | 1,120,000 | 1,120,000 | 6,571 | 2,800 |
| 2007-06-27 | 1,140,000 | 1,140,000 | 1,110,000 | 1,130,000 | 4,556 | 2,825 |
| 2007-06-26 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 4,508 | 2,875 |
| 2007-06-25 | 1,120,000 | 1,130,000 | 1,120,000 | 1,120,000 | 1,591 | 2,800 |
| 2007-06-22 | 1,120,000 | 1,120,000 | 1,110,000 | 1,120,000 | 3,178 | 2,800 |
| 2007-06-21 | 1,130,000 | 1,140,000 | 1,120,000 | 1,120,000 | 5,120 | 2,800 |
| 2007-06-20 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 4,772 | 2,875 |
| 2007-06-19 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4,385 | 2,875 |
| 2007-06-18 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 3,822 | 2,900 |
| 2007-06-15 | 1,150,000 | 1,180,000 | 1,140,000 | 1,160,000 | 9,147 | 2,900 |
| 2007-06-14 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 3,226 | 2,825 |
| 2007-06-13 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 4,220 | 2,800 |
| 2007-06-12 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 5,597 | 2,875 |
| 2007-06-11 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 3,708 | 2,825 |
| 2007-06-08 | 1,170,000 | 1,170,000 | 1,130,000 | 1,140,000 | 7,882 | 2,850 |
| 2007-06-07 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 6,002 | 2,950 |
| 2007-06-06 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 9,671 | 2,875 |
| 2007-06-05 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 13,693 | 2,875 |
| 2007-06-04 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 5,568 | 2,750 |
| 2007-06-01 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 8,115 | 2,700 |
| 2007-05-31 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 3,597 | 2,675 |
| 2007-05-30 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 4,001 | 2,625 |
| 2007-05-29 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 3,153 | 2,675 |
| 2007-05-28 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 4,498 | 2,700 |
| 2007-05-25 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 4,634 | 2,650 |
| 2007-05-24 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,366 | 2,625 |
| 2007-05-23 | 1,060,000 | 1,080,000 | 1,060,000 | 1,060,000 | 5,082 | 2,650 |
| 2007-05-22 | 1,100,000 | 1,110,000 | 1,060,000 | 1,060,000 | 8,155 | 2,650 |
| 2007-05-21 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 6,868 | 2,700 |
| 2007-05-18 | 1,050,000 | 1,070,000 | 1,030,000 | 1,050,000 | 10,424 | 2,625 |
| 2007-05-17 | 1,020,000 | 1,030,000 | 1,020,000 | 1,020,000 | 2,271 | 2,550 |
| 2007-05-16 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 7,761 | 2,575 |
| 2007-05-15 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 4,277 | 2,575 |
| 2007-05-14 | 1,030,000 | 1,040,000 | 1,000,000 | 1,020,000 | 13,147 | 2,550 |
| 2007-05-11 | 1,050,000 | 1,070,000 | 1,030,000 | 1,040,000 | 4,754 | 2,600 |
| 2007-05-10 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 4,602 | 2,625 |
| 2007-05-09 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 7,915 | 2,675 |
| 2007-05-08 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 12,408 | 2,675 |
| 2007-05-07 | 1,020,000 | 1,050,000 | 1,020,000 | 1,050,000 | 9,160 | 2,625 |
| 2007-05-02 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,746 | 2,550 |
| 2007-05-01 | 1,020,000 | 1,030,000 | 1,020,000 | 1,020,000 | 3,833 | 2,550 |
| 2007-04-27 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 4,422 | 2,525 |
| 2007-04-26 | 1,010,000 | 1,030,000 | 1,000,000 | 1,010,000 | 10,844 | 2,525 |
| 2007-04-25 | 998,000 | 1,010,000 | 988,000 | 1,000,000 | 7,146 | 2,500 |
| 2007-04-24 | 996,000 | 1,010,000 | 992,000 | 1,010,000 | 9,208 | 2,525 |
| 2007-04-23 | 974,000 | 987,000 | 973,000 | 976,000 | 5,869 | 2,440 |
| 2007-04-20 | 961,000 | 967,000 | 951,000 | 966,000 | 5,433 | 2,415 |
| 2007-04-19 | 985,000 | 990,000 | 955,000 | 968,000 | 4,187 | 2,420 |
| 2007-04-18 | 991,000 | 1,000,000 | 982,000 | 991,000 | 3,768 | 2,477.50 |
| 2007-04-17 | 999,000 | 1,010,000 | 980,000 | 992,000 | 7,188 | 2,480 |
| 2007-04-16 | 979,000 | 1,000,000 | 976,000 | 989,000 | 9,244 | 2,472.50 |
| 2007-04-13 | 980,000 | 983,000 | 958,000 | 960,000 | 5,645 | 2,400 |
| 2007-04-12 | 966,000 | 973,000 | 960,000 | 970,000 | 3,882 | 2,425 |
| 2007-04-11 | 965,000 | 973,000 | 958,000 | 970,000 | 4,887 | 2,425 |
| 2007-04-10 | 966,000 | 972,000 | 957,000 | 960,000 | 6,375 | 2,400 |
| 2007-04-09 | 974,000 | 984,000 | 974,000 | 980,000 | 2,447 | 2,450 |
| 2007-04-06 | 970,000 | 981,000 | 970,000 | 973,000 | 4,582 | 2,432.50 |
| 2007-04-05 | 988,000 | 988,000 | 966,000 | 975,000 | 12,274 | 2,437.50 |
| 2007-04-04 | 1,010,000 | 1,020,000 | 993,000 | 1,000,000 | 12,046 | 2,500 |
| 2007-04-03 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 10,838 | 2,575 |
| 2007-04-02 | 1,030,000 | 1,030,000 | 1,010,000 | 1,010,000 | 6,188 | 2,525 |
| 2007-03-30 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 8,594 | 2,550 |
| 2007-03-29 | 1,000,000 | 1,010,000 | 987,000 | 998,000 | 11,548 | 2,495 |
| 2007-03-28 | 995,000 | 1,010,000 | 987,000 | 994,000 | 15,674 | 2,485 |
| 2007-03-27 | 953,000 | 985,000 | 952,000 | 972,000 | 8,384 | 2,430 |
| 2007-03-26 | 954,000 | 954,000 | 944,000 | 947,000 | 2,359 | 2,367.50 |
| 2007-03-23 | 959,000 | 959,000 | 945,000 | 948,000 | 5,009 | 2,370 |
| 2007-03-22 | 930,000 | 940,000 | 928,000 | 939,000 | 7,471 | 2,347.50 |
| 2007-03-20 | 919,000 | 925,000 | 916,000 | 918,000 | 4,686 | 2,295 |
| 2007-03-19 | 915,000 | 922,000 | 911,000 | 916,000 | 5,067 | 2,290 |
| 2007-03-16 | 928,000 | 936,000 | 924,000 | 925,000 | 4,463 | 2,312.50 |
| 2007-03-15 | 940,000 | 942,000 | 918,000 | 939,000 | 4,733 | 2,347.50 |
| 2007-03-14 | 938,000 | 940,000 | 927,000 | 937,000 | 4,306 | 2,342.50 |
| 2007-03-13 | 948,000 | 959,000 | 942,000 | 952,000 | 6,666 | 2,380 |
| 2007-03-12 | 960,000 | 966,000 | 951,000 | 961,000 | 3,811 | 2,402.50 |
| 2007-03-09 | 987,000 | 987,000 | 963,000 | 965,000 | 8,880 | 2,412.50 |
| 2007-03-08 | 975,000 | 981,000 | 969,000 | 981,000 | 3,441 | 2,452.50 |
| 2007-03-07 | 967,000 | 970,000 | 951,000 | 965,000 | 8,565 | 2,412.50 |
| 2007-03-06 | 929,000 | 947,000 | 928,000 | 937,000 | 5,806 | 2,342.50 |
| 2007-03-05 | 972,000 | 981,000 | 925,000 | 937,000 | 9,605 | 2,342.50 |
| 2007-03-02 | 976,000 | 990,000 | 972,000 | 978,000 | 8,613 | 2,445 |
| 2007-03-01 | 992,000 | 993,000 | 979,000 | 983,000 | 8,984 | 2,457.50 |
| 2007-02-28 | 970,000 | 999,000 | 966,000 | 992,000 | 11,704 | 2,480 |
| 2007-02-27 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 16,067 | 2,550 |
| 2007-02-26 | 1,010,000 | 1,040,000 | 1,000,000 | 1,020,000 | 16,265 | 2,550 |
| 2007-02-23 | 994,000 | 1,010,000 | 984,000 | 997,000 | 10,157 | 2,492.50 |
| 2007-02-22 | 983,000 | 1,010,000 | 980,000 | 996,000 | 12,884 | 2,490 |
| 2007-02-21 | 970,000 | 975,000 | 966,000 | 969,000 | 6,177 | 2,422.50 |
| 2007-02-20 | 980,000 | 985,000 | 968,000 | 977,000 | 7,125 | 2,442.50 |
| 2007-02-19 | 993,000 | 993,000 | 978,000 | 985,000 | 6,013 | 2,462.50 |
| 2007-02-16 | 998,000 | 1,000,000 | 987,000 | 998,000 | 4,689 | 2,495 |
| 2007-02-15 | 999,000 | 1,010,000 | 993,000 | 1,000,000 | 3,742 | 2,500 |
| 2007-02-14 | 1,000,000 | 1,010,000 | 986,000 | 1,000,000 | 6,002 | 2,500 |
| 2007-02-13 | 986,000 | 1,010,000 | 983,000 | 994,000 | 8,140 | 2,485 |
| 2007-02-09 | 967,000 | 995,000 | 967,000 | 992,000 | 8,351 | 2,480 |
| 2007-02-08 | 958,000 | 971,000 | 952,000 | 958,000 | 2,279 | 2,395 |
| 2007-02-07 | 973,000 | 974,000 | 967,000 | 968,000 | 4,298 | 2,420 |
| 2007-02-06 | 985,000 | 986,000 | 973,000 | 975,000 | 4,458 | 2,437.50 |
| 2007-02-05 | 988,000 | 989,000 | 978,000 | 982,000 | 4,679 | 2,455 |
| 2007-02-02 | 980,000 | 989,000 | 977,000 | 986,000 | 3,530 | 2,465 |
| 2007-02-01 | 988,000 | 992,000 | 985,000 | 990,000 | 3,699 | 2,475 |
| 2007-01-31 | 986,000 | 991,000 | 982,000 | 988,000 | 6,158 | 2,470 |
| 2007-01-30 | 967,000 | 983,000 | 965,000 | 977,000 | 4,707 | 2,442.50 |
| 2007-01-29 | 970,000 | 972,000 | 958,000 | 968,000 | 4,811 | 2,420 |
| 2007-01-26 | 950,000 | 957,000 | 941,000 | 951,000 | 4,682 | 2,377.50 |
| 2007-01-25 | 965,000 | 970,000 | 955,000 | 958,000 | 5,717 | 2,395 |
| 2007-01-24 | 952,000 | 960,000 | 945,000 | 955,000 | 7,302 | 2,387.50 |
| 2007-01-23 | 940,000 | 944,000 | 932,000 | 933,000 | 3,263 | 2,332.50 |
| 2007-01-22 | 949,000 | 953,000 | 939,000 | 943,000 | 5,991 | 2,357.50 |
| 2007-01-19 | 930,000 | 943,000 | 925,000 | 938,000 | 4,852 | 2,345 |
| 2007-01-18 | 928,000 | 949,000 | 922,000 | 943,000 | 9,790 | 2,357.50 |
| 2007-01-17 | 917,000 | 921,000 | 906,000 | 918,000 | 4,595 | 2,295 |
| 2007-01-16 | 930,000 | 931,000 | 918,000 | 921,000 | 4,288 | 2,302.50 |
| 2007-01-15 | 927,000 | 935,000 | 923,000 | 931,000 | 7,020 | 2,327.50 |
| 2007-01-12 | 915,000 | 919,000 | 908,000 | 919,000 | 5,810 | 2,297.50 |
| 2007-01-11 | 901,000 | 927,000 | 901,000 | 914,000 | 7,704 | 2,285 |
| 2007-01-10 | 920,000 | 922,000 | 907,000 | 909,000 | 9,147 | 2,272.50 |
| 2007-01-09 | 914,000 | 936,000 | 913,000 | 928,000 | 7,759 | 2,320 |
| 2007-01-05 | 925,000 | 926,000 | 914,000 | 919,000 | 12,775 | 2,297.50 |
| 2007-01-04 | 973,000 | 973,000 | 943,000 | 943,000 | 10,249 | 2,357.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
