2124 JAC Recruitment 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 | 5,720 | 5,810 | 5,720 | 5,810 | 120 | 24.21 |
| 2007-12-27 | 5,700 | 5,900 | 5,700 | 5,900 | 170 | 24.58 |
| 2007-12-26 | 5,650 | 5,910 | 5,600 | 5,720 | 200 | 23.83 |
| 2007-12-25 | 5,900 | 5,900 | 5,600 | 5,600 | 880 | 23.33 |
| 2007-12-21 | 5,790 | 5,800 | 5,560 | 5,560 | 980 | 23.17 |
| 2007-12-20 | 5,950 | 5,950 | 5,800 | 5,800 | 230 | 24.17 |
| 2007-12-19 | 5,990 | 6,000 | 5,950 | 5,980 | 1,610 | 24.92 |
| 2007-12-18 | 5,890 | 5,990 | 5,850 | 5,990 | 940 | 24.96 |
| 2007-12-17 | 6,000 | 6,000 | 5,900 | 5,900 | 650 | 24.58 |
| 2007-12-14 | 5,910 | 6,000 | 5,800 | 6,000 | 1,160 | 25 |
| 2007-12-13 | 6,000 | 6,000 | 6,000 | 6,000 | 110 | 25 |
| 2007-12-12 | 5,930 | 5,960 | 5,830 | 5,900 | 290 | 24.58 |
| 2007-12-11 | 6,000 | 6,000 | 5,800 | 5,960 | 1,050 | 24.83 |
| 2007-12-10 | 6,030 | 6,040 | 6,020 | 6,020 | 460 | 25.08 |
| 2007-12-07 | 5,990 | 6,020 | 5,910 | 6,020 | 750 | 25.08 |
| 2007-12-06 | 5,950 | 5,980 | 5,870 | 5,950 | 550 | 24.79 |
| 2007-12-05 | 5,950 | 6,000 | 5,860 | 5,870 | 240 | 24.46 |
| 2007-12-04 | 5,960 | 5,960 | 5,720 | 5,860 | 1,060 | 24.42 |
| 2007-12-03 | 5,810 | 5,880 | 5,770 | 5,770 | 470 | 24.04 |
| 2007-11-30 | 5,540 | 5,800 | 5,540 | 5,800 | 740 | 24.17 |
| 2007-11-29 | 5,600 | 5,700 | 5,590 | 5,600 | 230 | 23.33 |
| 2007-11-28 | 5,390 | 5,500 | 5,390 | 5,500 | 230 | 22.92 |
| 2007-11-27 | 5,400 | 5,400 | 5,300 | 5,390 | 200 | 22.46 |
| 2007-11-26 | 5,400 | 5,430 | 5,390 | 5,410 | 620 | 22.54 |
| 2007-11-22 | 5,300 | 5,400 | 5,110 | 5,300 | 890 | 22.08 |
| 2007-11-21 | 5,120 | 5,130 | 5,020 | 5,020 | 110 | 20.92 |
| 2007-11-20 | 4,990 | 5,000 | 4,720 | 5,000 | 680 | 20.83 |
| 2007-11-19 | 5,160 | 5,160 | 5,030 | 5,030 | 310 | 20.96 |
| 2007-11-16 | 5,070 | 5,100 | 5,010 | 5,100 | 370 | 21.25 |
| 2007-11-15 | 5,270 | 5,280 | 5,050 | 5,070 | 890 | 21.13 |
| 2007-11-14 | 5,290 | 5,370 | 5,110 | 5,170 | 650 | 21.54 |
| 2007-11-13 | 5,130 | 5,340 | 5,110 | 5,340 | 890 | 22.25 |
| 2007-11-12 | 5,150 | 5,400 | 5,100 | 5,260 | 690 | 21.92 |
| 2007-11-09 | 5,290 | 5,450 | 5,110 | 5,450 | 760 | 22.71 |
| 2007-11-08 | 5,280 | 5,360 | 5,070 | 5,300 | 1,220 | 22.08 |
| 2007-11-07 | 5,380 | 5,690 | 5,370 | 5,480 | 1,270 | 22.83 |
| 2007-11-06 | 5,490 | 5,790 | 5,400 | 5,780 | 1,150 | 24.08 |
| 2007-11-05 | 5,570 | 5,690 | 5,500 | 5,510 | 890 | 22.96 |
| 2007-11-02 | 5,690 | 5,710 | 5,500 | 5,500 | 1,280 | 22.92 |
| 2007-11-01 | 5,710 | 5,790 | 5,600 | 5,720 | 1,170 | 23.83 |
| 2007-10-31 | 5,970 | 5,970 | 5,760 | 5,760 | 600 | 24 |
| 2007-10-30 | 6,170 | 6,180 | 5,900 | 6,070 | 2,300 | 25.29 |
| 2007-10-29 | 6,090 | 6,460 | 5,980 | 6,170 | 1,700 | 25.71 |
| 2007-10-26 | 5,520 | 5,990 | 5,500 | 5,990 | 1,680 | 24.96 |
| 2007-10-25 | 6,000 | 6,000 | 5,520 | 5,780 | 2,040 | 24.08 |
| 2007-10-24 | 5,350 | 5,520 | 5,300 | 5,500 | 3,170 | 22.92 |
| 2007-10-23 | 5,310 | 5,450 | 5,220 | 5,300 | 3,820 | 22.08 |
| 2007-10-22 | 5,110 | 5,520 | 5,100 | 5,310 | 3,570 | 22.13 |
| 2007-10-19 | 5,020 | 5,350 | 5,020 | 5,310 | 12,600 | 22.13 |
| 2007-10-18 | 5,620 | 5,620 | 5,620 | 5,620 | 420 | 23.42 |
| 2007-10-17 | 6,530 | 6,690 | 6,520 | 6,620 | 970 | 27.58 |
| 2007-10-16 | 6,900 | 6,900 | 6,560 | 6,740 | 1,920 | 28.08 |
| 2007-10-15 | 7,170 | 7,200 | 6,890 | 6,920 | 1,520 | 28.83 |
| 2007-10-12 | 7,360 | 7,360 | 6,940 | 6,980 | 2,700 | 29.08 |
| 2007-10-11 | 7,150 | 7,490 | 6,900 | 7,410 | 4,020 | 30.88 |
| 2007-10-10 | 8,590 | 8,590 | 7,190 | 7,500 | 12,850 | 31.25 |
| 2007-10-09 | 8,190 | 8,190 | 8,190 | 8,190 | 1,710 | 34.13 |
| 2007-10-05 | 6,490 | 7,190 | 6,330 | 7,190 | 9,430 | 29.96 |
| 2007-10-04 | 5,790 | 6,290 | 5,710 | 6,190 | 4,660 | 25.79 |
| 2007-10-03 | 5,720 | 5,720 | 5,600 | 5,650 | 2,180 | 23.54 |
| 2007-10-02 | 5,710 | 5,800 | 5,650 | 5,750 | 1,410 | 23.96 |
| 2007-10-01 | 5,690 | 5,690 | 5,500 | 5,640 | 1,090 | 23.50 |
| 2007-09-28 | 5,820 | 5,900 | 5,200 | 5,690 | 1,580 | 23.71 |
| 2007-09-27 | 5,460 | 6,000 | 5,430 | 5,800 | 1,670 | 24.17 |
| 2007-09-26 | 5,040 | 5,440 | 5,040 | 5,430 | 1,170 | 22.63 |
| 2007-09-25 | 5,050 | 5,050 | 4,800 | 4,940 | 1,080 | 20.58 |
| 2007-09-21 | 4,780 | 4,950 | 4,510 | 4,750 | 1,520 | 19.79 |
| 2007-09-20 | 5,050 | 5,050 | 4,850 | 4,980 | 870 | 20.75 |
| 2007-09-19 | 5,150 | 5,300 | 5,100 | 5,300 | 730 | 22.08 |
| 2007-09-18 | 5,100 | 5,150 | 4,900 | 5,150 | 1,260 | 21.46 |
| 2007-09-14 | 5,100 | 5,290 | 5,100 | 5,100 | 920 | 21.25 |
| 2007-09-13 | 5,310 | 5,460 | 4,950 | 5,100 | 1,510 | 21.25 |
| 2007-09-12 | 5,650 | 5,650 | 5,280 | 5,410 | 960 | 22.54 |
| 2007-09-11 | 5,570 | 5,700 | 5,470 | 5,600 | 3,360 | 23.33 |
| 2007-09-10 | 5,260 | 5,690 | 5,260 | 5,670 | 1,560 | 23.63 |
| 2007-09-07 | 5,600 | 5,980 | 5,600 | 5,760 | 1,210 | 24 |
| 2007-09-06 | 5,700 | 5,830 | 5,450 | 5,800 | 1,970 | 24.17 |
| 2007-09-05 | 5,940 | 5,980 | 5,800 | 5,860 | 1,870 | 24.42 |
| 2007-09-04 | 5,740 | 5,850 | 5,510 | 5,840 | 2,740 | 24.33 |
| 2007-09-03 | 5,800 | 5,820 | 5,600 | 5,690 | 2,290 | 23.71 |
| 2007-08-31 | 5,500 | 5,660 | 5,300 | 5,600 | 1,950 | 23.33 |
| 2007-08-30 | 5,290 | 5,890 | 5,290 | 5,580 | 3,960 | 23.25 |
| 2007-08-29 | 5,120 | 5,480 | 5,120 | 5,210 | 4,760 | 21.71 |
| 2007-08-28 | 6,050 | 6,190 | 5,600 | 5,620 | 5,160 | 23.42 |
| 2007-08-27 | 6,350 | 6,390 | 6,020 | 6,070 | 4,830 | 25.29 |
| 2007-08-24 | 6,400 | 6,820 | 6,000 | 6,070 | 17,730 | 25.29 |
| 2007-08-23 | 6,100 | 6,400 | 5,800 | 6,400 | 9,800 | 26.67 |
| 2007-08-22 | 4,950 | 5,400 | 4,900 | 5,400 | 4,130 | 22.50 |
| 2007-08-21 | 4,820 | 4,900 | 4,650 | 4,900 | 3,490 | 20.42 |
| 2007-08-20 | 4,700 | 4,790 | 4,550 | 4,570 | 5,420 | 19.04 |
| 2007-08-17 | 5,170 | 5,190 | 4,300 | 4,300 | 7,490 | 17.92 |
| 2007-08-16 | 5,110 | 5,170 | 4,620 | 5,120 | 7,870 | 21.33 |
| 2007-08-15 | 4,800 | 5,250 | 4,800 | 5,210 | 10,620 | 21.71 |
| 2007-08-14 | 5,160 | 5,240 | 4,700 | 4,750 | 9,660 | 19.79 |
| 2007-08-13 | 5,420 | 5,500 | 5,260 | 5,360 | 9,390 | 22.33 |
| 2007-08-10 | 5,390 | 5,390 | 5,090 | 5,120 | 5,980 | 21.33 |
| 2007-08-09 | 6,210 | 6,300 | 5,900 | 6,090 | 2,310 | 25.38 |
| 2007-08-08 | 6,180 | 6,480 | 5,990 | 6,110 | 1,600 | 25.46 |
| 2007-08-07 | 6,670 | 6,880 | 6,500 | 6,580 | 2,390 | 27.42 |
| 2007-08-06 | 6,940 | 6,940 | 6,520 | 6,670 | 1,630 | 27.79 |
| 2007-08-03 | 7,190 | 7,340 | 7,080 | 7,140 | 1,200 | 29.75 |
| 2007-08-02 | 7,770 | 7,790 | 7,430 | 7,590 | 1,380 | 31.63 |
| 2007-08-01 | 8,050 | 8,050 | 7,360 | 7,760 | 1,940 | 32.33 |
| 2007-07-31 | 8,050 | 8,140 | 8,010 | 8,050 | 880 | 33.54 |
| 2007-07-30 | 8,000 | 8,000 | 7,910 | 7,990 | 1,420 | 33.29 |
| 2007-07-27 | 7,810 | 8,110 | 7,680 | 8,000 | 3,540 | 33.33 |
| 2007-07-26 | 8,990 | 8,990 | 7,990 | 7,990 | 2,990 | 33.29 |
| 2007-07-25 | 9,160 | 9,310 | 8,910 | 8,990 | 1,920 | 37.46 |
| 2007-07-24 | 9,480 | 9,530 | 9,150 | 9,200 | 1,730 | 38.33 |
| 2007-07-23 | 9,890 | 9,890 | 9,200 | 9,460 | 1,950 | 39.42 |
| 2007-07-20 | 10,000 | 10,000 | 9,700 | 9,890 | 3,200 | 41.21 |
| 2007-07-19 | 11,050 | 11,050 | 9,710 | 9,900 | 1,550 | 41.25 |
| 2007-07-18 | 11,950 | 12,100 | 11,710 | 11,710 | 870 | 48.79 |
| 2007-07-17 | 12,090 | 12,130 | 11,880 | 11,880 | 370 | 49.50 |
| 2007-07-13 | 11,990 | 12,140 | 11,990 | 12,130 | 180 | 50.54 |
| 2007-07-12 | 12,300 | 12,300 | 11,980 | 11,980 | 680 | 49.92 |
| 2007-07-11 | 12,700 | 12,700 | 12,490 | 12,600 | 390 | 52.50 |
| 2007-07-10 | 13,000 | 13,000 | 12,850 | 12,900 | 170 | 53.75 |
| 2007-07-09 | 13,630 | 13,630 | 13,000 | 13,000 | 420 | 54.17 |
| 2007-07-06 | 13,050 | 13,500 | 13,050 | 13,230 | 240 | 55.13 |
| 2007-07-05 | 13,800 | 14,000 | 12,900 | 13,040 | 810 | 54.33 |
| 2007-07-04 | 14,540 | 14,540 | 13,200 | 13,600 | 740 | 56.67 |
| 2007-07-03 | 14,690 | 14,690 | 14,510 | 14,510 | 80 | 60.46 |
| 2007-07-02 | 14,210 | 14,500 | 14,200 | 14,500 | 130 | 60.42 |
| 2007-06-29 | 13,900 | 14,500 | 13,900 | 14,200 | 280 | 59.17 |
| 2007-06-28 | 13,340 | 13,600 | 13,000 | 13,600 | 300 | 56.67 |
| 2007-06-27 | 13,400 | 13,400 | 12,940 | 13,340 | 230 | 55.58 |
| 2007-06-26 | 13,400 | 13,400 | 12,800 | 13,390 | 1,100 | 55.79 |
| 2007-06-25 | 14,800 | 14,800 | 13,800 | 13,800 | 390 | 57.50 |
| 2007-06-22 | 14,400 | 14,400 | 14,000 | 14,000 | 210 | 58.33 |
| 2007-06-21 | 14,500 | 14,500 | 14,400 | 14,400 | 390 | 60 |
| 2007-06-20 | 15,000 | 15,000 | 15,000 | 15,000 | 50 | 62.50 |
| 2007-06-19 | 15,710 | 15,710 | 14,910 | 15,300 | 190 | 63.75 |
| 2007-06-18 | 16,000 | 16,000 | 15,700 | 15,710 | 40 | 65.46 |
| 2007-06-15 | 15,900 | 16,000 | 15,800 | 16,000 | 70 | 66.67 |
| 2007-06-14 | 15,500 | 16,000 | 15,500 | 16,000 | 150 | 66.67 |
| 2007-06-13 | 15,600 | 15,600 | 15,200 | 15,200 | 230 | 63.33 |
| 2007-06-12 | 15,000 | 15,400 | 15,000 | 15,400 | 70 | 64.17 |
| 2007-06-11 | 14,200 | 14,700 | 14,000 | 14,700 | 850 | 61.25 |
| 2007-06-08 | 15,000 | 15,000 | 14,600 | 14,800 | 280 | 61.67 |
| 2007-06-07 | 14,280 | 15,790 | 14,280 | 15,390 | 380 | 64.13 |
| 2007-06-06 | 14,500 | 15,890 | 14,500 | 15,680 | 330 | 65.33 |
| 2007-06-05 | 15,310 | 15,500 | 14,310 | 14,310 | 1,220 | 59.63 |
| 2007-06-04 | 16,500 | 16,500 | 15,700 | 15,700 | 490 | 65.42 |
| 2007-06-01 | 15,700 | 16,100 | 15,700 | 16,000 | 420 | 66.67 |
| 2007-05-31 | 15,700 | 16,500 | 15,300 | 15,700 | 420 | 65.42 |
| 2007-05-30 | 16,100 | 16,300 | 15,800 | 15,900 | 450 | 66.25 |
| 2007-05-29 | 15,500 | 16,500 | 15,500 | 16,500 | 250 | 68.75 |
| 2007-05-28 | 16,400 | 16,400 | 15,700 | 15,700 | 180 | 65.42 |
| 2007-05-25 | 15,990 | 16,000 | 15,490 | 15,800 | 870 | 65.83 |
| 2007-05-24 | 14,300 | 15,200 | 14,300 | 15,190 | 710 | 63.29 |
| 2007-05-23 | 13,600 | 14,280 | 13,600 | 14,280 | 350 | 59.50 |
| 2007-05-22 | 13,200 | 13,400 | 13,190 | 13,200 | 390 | 55 |
| 2007-05-21 | 12,900 | 13,500 | 12,900 | 13,200 | 120 | 55 |
| 2007-05-18 | 13,700 | 14,000 | 13,500 | 13,500 | 110 | 56.25 |
| 2007-05-17 | 13,800 | 13,800 | 12,190 | 13,780 | 700 | 57.42 |
| 2007-05-16 | 15,300 | 15,300 | 13,300 | 13,600 | 170 | 56.67 |
| 2007-05-15 | 15,500 | 15,500 | 14,900 | 14,900 | 100 | 62.08 |
| 2007-05-14 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 66.67 |
| 2007-05-11 | 16,630 | 16,630 | 16,000 | 16,030 | 80 | 66.79 |
| 2007-05-10 | 18,000 | 18,000 | 16,010 | 16,030 | 360 | 66.79 |
| 2007-05-09 | 17,010 | 18,000 | 17,000 | 18,000 | 260 | 75 |
| 2007-05-08 | 16,400 | 17,100 | 16,400 | 17,000 | 170 | 70.83 |
| 2007-05-07 | 16,100 | 16,300 | 16,000 | 16,100 | 330 | 67.08 |
| 2007-05-02 | 15,700 | 15,800 | 15,600 | 15,700 | 160 | 65.42 |
| 2007-05-01 | 15,300 | 15,600 | 15,300 | 15,600 | 110 | 65 |
| 2007-04-27 | 14,950 | 15,800 | 14,850 | 15,200 | 640 | 63.33 |
| 2007-04-26 | 14,500 | 14,990 | 14,500 | 14,950 | 170 | 62.29 |
| 2007-04-25 | 15,900 | 15,900 | 14,500 | 14,880 | 410 | 62 |
| 2007-04-24 | 14,100 | 14,700 | 14,100 | 14,500 | 490 | 60.42 |
| 2007-04-23 | 14,300 | 14,300 | 14,100 | 14,290 | 360 | 59.54 |
| 2007-04-20 | 14,500 | 14,550 | 14,100 | 14,300 | 440 | 59.58 |
| 2007-04-19 | 14,250 | 14,250 | 13,800 | 14,200 | 370 | 59.17 |
| 2007-04-18 | 13,620 | 13,650 | 13,500 | 13,630 | 1,640 | 56.79 |
| 2007-04-17 | 15,480 | 15,480 | 14,400 | 14,400 | 600 | 60 |
| 2007-04-16 | 16,200 | 16,200 | 15,500 | 15,500 | 480 | 64.58 |
| 2007-04-13 | 16,300 | 16,300 | 15,900 | 16,000 | 300 | 66.67 |
| 2007-04-12 | 15,850 | 16,500 | 15,800 | 16,100 | 420 | 67.08 |
| 2007-04-11 | 16,790 | 16,790 | 15,600 | 15,820 | 610 | 65.92 |
| 2007-04-10 | 17,500 | 17,900 | 16,800 | 16,990 | 450 | 70.79 |
| 2007-04-09 | 17,310 | 17,490 | 17,300 | 17,300 | 130 | 72.08 |
| 2007-04-06 | 18,100 | 18,100 | 17,200 | 17,300 | 230 | 72.08 |
| 2007-04-05 | 18,410 | 18,410 | 18,020 | 18,300 | 240 | 76.25 |
| 2007-04-04 | 18,330 | 18,400 | 18,320 | 18,400 | 330 | 76.67 |
| 2007-04-03 | 19,800 | 19,800 | 18,300 | 18,310 | 160 | 76.29 |
| 2007-04-02 | 19,790 | 19,800 | 19,790 | 19,800 | 60 | 82.50 |
| 2007-03-30 | 20,000 | 20,000 | 19,800 | 19,800 | 50 | 82.50 |
| 2007-03-29 | 19,900 | 19,900 | 19,700 | 19,700 | 120 | 82.08 |
| 2007-03-28 | 20,480 | 20,480 | 19,910 | 19,910 | 730 | 82.96 |
| 2007-03-27 | 20,480 | 20,480 | 20,480 | 20,480 | 10 | 85.33 |
| 2007-03-26 | 20,000 | 20,300 | 20,000 | 20,200 | 320 | 84.17 |
| 2007-03-23 | 20,310 | 20,310 | 19,700 | 19,700 | 520 | 82.08 |
| 2007-03-22 | 20,000 | 20,000 | 19,800 | 19,810 | 510 | 82.54 |
| 2007-03-20 | 20,100 | 20,100 | 19,800 | 19,800 | 300 | 82.50 |
| 2007-03-19 | 20,000 | 20,450 | 19,950 | 20,150 | 420 | 83.96 |
| 2007-03-16 | 20,090 | 20,200 | 19,900 | 20,160 | 710 | 84 |
| 2007-03-15 | 19,900 | 20,100 | 19,700 | 20,100 | 530 | 83.75 |
| 2007-03-14 | 19,980 | 19,980 | 19,600 | 19,900 | 750 | 82.92 |
| 2007-03-13 | 19,810 | 19,900 | 19,800 | 19,900 | 40 | 82.92 |
| 2007-03-12 | 19,690 | 19,850 | 19,450 | 19,730 | 360 | 82.21 |
| 2007-03-09 | 19,700 | 19,700 | 19,490 | 19,490 | 220 | 81.21 |
| 2007-03-08 | 19,700 | 20,070 | 19,480 | 19,600 | 1,080 | 81.67 |
| 2007-03-07 | 20,710 | 21,320 | 19,330 | 19,700 | 1,020 | 82.08 |
| 2007-03-06 | 21,900 | 22,200 | 20,500 | 21,290 | 430 | 88.71 |
| 2007-03-05 | 21,940 | 21,940 | 21,050 | 21,600 | 140 | 90 |
| 2007-03-02 | 22,310 | 22,310 | 21,990 | 22,000 | 570 | 91.67 |
| 2007-03-01 | 22,300 | 22,300 | 22,010 | 22,010 | 250 | 91.71 |
| 2007-02-28 | 21,700 | 22,000 | 21,300 | 21,950 | 1,220 | 91.46 |
| 2007-02-27 | 22,010 | 22,010 | 22,000 | 22,000 | 560 | 91.67 |
| 2007-02-26 | 22,100 | 22,200 | 22,000 | 22,080 | 190 | 92 |
| 2007-02-23 | 22,400 | 22,400 | 22,010 | 22,150 | 330 | 92.29 |
| 2007-02-22 | 22,020 | 22,020 | 22,000 | 22,000 | 240 | 91.67 |
| 2007-02-21 | 22,000 | 22,300 | 22,000 | 22,000 | 1,090 | 91.67 |
| 2007-02-20 | 22,050 | 22,060 | 21,980 | 22,000 | 410 | 91.67 |
| 2007-02-19 | 22,320 | 22,450 | 22,030 | 22,050 | 210 | 91.88 |
| 2007-02-16 | 22,030 | 22,380 | 22,000 | 22,020 | 330 | 91.75 |
| 2007-02-15 | 22,060 | 22,280 | 22,030 | 22,030 | 200 | 91.79 |
| 2007-02-14 | 22,010 | 22,380 | 22,010 | 22,030 | 580 | 91.79 |
| 2007-02-13 | 21,990 | 21,990 | 20,500 | 21,500 | 2,360 | 89.58 |
| 2007-02-09 | 22,290 | 22,290 | 22,000 | 22,200 | 160 | 92.50 |
| 2007-02-08 | 22,710 | 22,710 | 22,000 | 22,390 | 780 | 93.29 |
| 2007-02-07 | 23,000 | 23,550 | 22,200 | 22,670 | 760 | 94.46 |
| 2007-02-06 | 22,060 | 23,970 | 22,060 | 23,200 | 2,020 | 96.67 |
| 2007-02-05 | 22,020 | 22,200 | 22,000 | 22,100 | 460 | 92.08 |
| 2007-02-02 | 22,300 | 22,300 | 22,000 | 22,000 | 330 | 91.67 |
| 2007-02-01 | 22,190 | 22,190 | 22,050 | 22,140 | 150 | 92.25 |
| 2007-01-31 | 22,200 | 22,470 | 22,050 | 22,200 | 930 | 92.50 |
| 2007-01-30 | 22,150 | 22,390 | 22,110 | 22,210 | 300 | 92.54 |
| 2007-01-29 | 22,300 | 22,380 | 22,080 | 22,100 | 250 | 92.08 |
| 2007-01-26 | 22,300 | 22,470 | 22,010 | 22,030 | 250 | 91.79 |
| 2007-01-25 | 22,000 | 22,480 | 22,000 | 22,310 | 1,310 | 92.96 |
| 2007-01-24 | 23,100 | 23,100 | 22,400 | 22,800 | 700 | 95 |
| 2007-01-23 | 22,990 | 23,300 | 22,990 | 23,300 | 510 | 97.08 |
| 2007-01-22 | 23,500 | 23,900 | 23,130 | 23,310 | 820 | 97.13 |
| 2007-01-19 | 23,600 | 23,600 | 23,110 | 23,110 | 120 | 96.29 |
| 2007-01-18 | 23,800 | 23,800 | 23,050 | 23,440 | 710 | 97.67 |
| 2007-01-17 | 24,700 | 24,700 | 23,400 | 23,400 | 210 | 97.50 |
| 2007-01-16 | 24,680 | 24,800 | 24,000 | 24,800 | 520 | 103.33 |
| 2007-01-15 | 24,750 | 24,750 | 24,300 | 24,700 | 210 | 102.92 |
| 2007-01-12 | 23,880 | 24,800 | 23,500 | 24,800 | 450 | 103.33 |
| 2007-01-11 | 22,710 | 24,100 | 22,200 | 24,100 | 250 | 100.42 |
| 2007-01-10 | 24,010 | 24,010 | 22,600 | 22,700 | 370 | 94.58 |
| 2007-01-09 | 24,940 | 24,940 | 24,900 | 24,900 | 20 | 103.75 |
| 2007-01-05 | 25,100 | 25,100 | 24,900 | 24,950 | 100 | 103.96 |
| 2007-01-04 | 25,100 | 25,100 | 24,800 | 25,000 | 180 | 104.17 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株