2292 S FOODS(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 | 931 | 932 | 930 | 932 | 3,000 | 932 |
| 2007-12-27 | 940 | 941 | 931 | 931 | 5,000 | 931 |
| 2007-12-26 | 925 | 941 | 925 | 937 | 8,000 | 937 |
| 2007-12-25 | 925 | 937 | 924 | 925 | 16,500 | 925 |
| 2007-12-21 | 917 | 927 | 917 | 927 | 13,500 | 927 |
| 2007-12-20 | 932 | 932 | 918 | 918 | 9,500 | 918 |
| 2007-12-19 | 925 | 935 | 922 | 935 | 9,500 | 935 |
| 2007-12-18 | 937 | 937 | 915 | 922 | 17,000 | 922 |
| 2007-12-17 | 952 | 955 | 938 | 938 | 17,500 | 938 |
| 2007-12-14 | 954 | 955 | 950 | 953 | 19,500 | 953 |
| 2007-12-13 | 972 | 972 | 954 | 955 | 14,500 | 955 |
| 2007-12-12 | 958 | 963 | 958 | 962 | 9,000 | 962 |
| 2007-12-11 | 960 | 967 | 958 | 958 | 19,500 | 958 |
| 2007-12-10 | 950 | 954 | 949 | 951 | 6,500 | 951 |
| 2007-12-07 | 951 | 964 | 949 | 954 | 26,500 | 954 |
| 2007-12-06 | 950 | 958 | 940 | 956 | 41,000 | 956 |
| 2007-12-05 | 950 | 954 | 937 | 940 | 28,500 | 940 |
| 2007-12-04 | 950 | 963 | 950 | 953 | 7,500 | 953 |
| 2007-12-03 | 958 | 967 | 940 | 947 | 26,000 | 947 |
| 2007-11-30 | 933 | 954 | 932 | 949 | 18,000 | 949 |
| 2007-11-29 | 937 | 950 | 937 | 939 | 26,500 | 939 |
| 2007-11-28 | 943 | 943 | 937 | 940 | 5,000 | 940 |
| 2007-11-27 | 940 | 945 | 938 | 944 | 21,000 | 944 |
| 2007-11-26 | 956 | 956 | 927 | 940 | 16,000 | 940 |
| 2007-11-22 | 916 | 936 | 916 | 936 | 11,500 | 936 |
| 2007-11-21 | 929 | 935 | 917 | 917 | 24,000 | 917 |
| 2007-11-20 | 938 | 938 | 915 | 918 | 5,500 | 918 |
| 2007-11-19 | 938 | 940 | 932 | 937 | 15,500 | 937 |
| 2007-11-16 | 934 | 949 | 934 | 946 | 17,500 | 946 |
| 2007-11-15 | 934 | 943 | 934 | 938 | 13,500 | 938 |
| 2007-11-14 | 945 | 946 | 937 | 943 | 18,000 | 943 |
| 2007-11-13 | 940 | 955 | 940 | 945 | 10,000 | 945 |
| 2007-11-12 | 940 | 955 | 935 | 938 | 22,000 | 938 |
| 2007-11-09 | 932 | 969 | 927 | 945 | 27,000 | 945 |
| 2007-11-08 | 925 | 944 | 925 | 941 | 14,500 | 941 |
| 2007-11-07 | 980 | 980 | 953 | 955 | 17,000 | 955 |
| 2007-11-06 | 974 | 980 | 969 | 980 | 8,000 | 980 |
| 2007-11-05 | 970 | 976 | 970 | 976 | 14,000 | 976 |
| 2007-11-02 | 944 | 969 | 941 | 969 | 14,500 | 969 |
| 2007-11-01 | 969 | 974 | 956 | 974 | 20,500 | 974 |
| 2007-10-31 | 971 | 975 | 966 | 970 | 13,500 | 970 |
| 2007-10-30 | 956 | 972 | 953 | 971 | 45,500 | 971 |
| 2007-10-29 | 941 | 964 | 940 | 958 | 29,000 | 958 |
| 2007-10-26 | 947 | 953 | 943 | 945 | 9,500 | 945 |
| 2007-10-25 | 942 | 968 | 940 | 956 | 17,500 | 956 |
| 2007-10-24 | 968 | 968 | 948 | 949 | 13,500 | 949 |
| 2007-10-23 | 940 | 969 | 940 | 965 | 12,000 | 965 |
| 2007-10-22 | 948 | 953 | 930 | 946 | 18,500 | 946 |
| 2007-10-19 | 969 | 970 | 956 | 958 | 19,000 | 958 |
| 2007-10-18 | 956 | 969 | 956 | 969 | 12,000 | 969 |
| 2007-10-17 | 970 | 970 | 955 | 956 | 8,000 | 956 |
| 2007-10-16 | 960 | 975 | 960 | 969 | 26,000 | 969 |
| 2007-10-15 | 953 | 961 | 951 | 960 | 15,500 | 960 |
| 2007-10-12 | 956 | 968 | 951 | 951 | 22,500 | 951 |
| 2007-10-11 | 951 | 960 | 950 | 955 | 21,500 | 955 |
| 2007-10-10 | 960 | 960 | 950 | 950 | 10,000 | 950 |
| 2007-10-09 | 957 | 961 | 955 | 956 | 17,500 | 956 |
| 2007-10-05 | 950 | 959 | 950 | 957 | 18,000 | 957 |
| 2007-10-04 | 980 | 980 | 953 | 959 | 30,500 | 959 |
| 2007-10-03 | 977 | 980 | 974 | 978 | 32,000 | 978 |
| 2007-10-02 | 980 | 981 | 978 | 978 | 4,500 | 978 |
| 2007-10-01 | 970 | 987 | 960 | 979 | 14,000 | 979 |
| 2007-09-28 | 986 | 986 | 976 | 980 | 9,000 | 980 |
| 2007-09-27 | 985 | 985 | 977 | 985 | 7,500 | 985 |
| 2007-09-26 | 985 | 985 | 972 | 978 | 2,500 | 978 |
| 2007-09-25 | 985 | 985 | 976 | 985 | 3,500 | 985 |
| 2007-09-21 | 982 | 984 | 977 | 984 | 10,000 | 984 |
| 2007-09-20 | 989 | 989 | 981 | 981 | 9,500 | 981 |
| 2007-09-19 | 984 | 987 | 981 | 983 | 16,000 | 983 |
| 2007-09-18 | 982 | 986 | 978 | 984 | 8,500 | 984 |
| 2007-09-14 | 994 | 994 | 982 | 985 | 30,000 | 985 |
| 2007-09-13 | 986 | 986 | 986 | 986 | 1,500 | 986 |
| 2007-09-12 | 981 | 982 | 976 | 981 | 6,500 | 981 |
| 2007-09-11 | 982 | 982 | 976 | 976 | 9,500 | 976 |
| 2007-09-10 | 986 | 988 | 984 | 985 | 12,500 | 985 |
| 2007-09-07 | 982 | 986 | 979 | 985 | 11,500 | 985 |
| 2007-09-06 | 980 | 980 | 976 | 978 | 5,000 | 978 |
| 2007-09-05 | 995 | 995 | 984 | 987 | 14,000 | 987 |
| 2007-09-04 | 984 | 995 | 984 | 994 | 6,500 | 994 |
| 2007-09-03 | 974 | 982 | 974 | 982 | 7,000 | 982 |
| 2007-08-31 | 970 | 973 | 948 | 973 | 31,500 | 973 |
| 2007-08-30 | 970 | 977 | 958 | 970 | 12,000 | 970 |
| 2007-08-29 | 981 | 981 | 971 | 977 | 18,500 | 977 |
| 2007-08-28 | 989 | 994 | 987 | 994 | 11,000 | 994 |
| 2007-08-27 | 988 | 991 | 986 | 989 | 13,500 | 989 |
| 2007-08-24 | 990 | 990 | 984 | 989 | 4,500 | 989 |
| 2007-08-23 | 977 | 990 | 977 | 990 | 16,000 | 990 |
| 2007-08-22 | 983 | 984 | 975 | 980 | 12,500 | 980 |
| 2007-08-21 | 984 | 988 | 981 | 986 | 15,000 | 986 |
| 2007-08-20 | 987 | 988 | 973 | 985 | 23,500 | 985 |
| 2007-08-17 | 1,010 | 1,010 | 981 | 981 | 28,000 | 981 |
| 2007-08-16 | 1,020 | 1,020 | 1,004 | 1,004 | 17,500 | 1,004 |
| 2007-08-15 | 1,026 | 1,034 | 1,021 | 1,021 | 12,500 | 1,021 |
| 2007-08-14 | 1,023 | 1,026 | 1,020 | 1,025 | 7,500 | 1,025 |
| 2007-08-13 | 1,020 | 1,028 | 1,020 | 1,023 | 8,000 | 1,023 |
| 2007-08-10 | 1,030 | 1,030 | 1,020 | 1,023 | 10,000 | 1,023 |
| 2007-08-09 | 1,038 | 1,038 | 1,029 | 1,030 | 19,000 | 1,030 |
| 2007-08-08 | 1,030 | 1,042 | 1,030 | 1,038 | 11,000 | 1,038 |
| 2007-08-07 | 1,041 | 1,041 | 1,039 | 1,039 | 7,000 | 1,039 |
| 2007-08-06 | 1,052 | 1,059 | 1,049 | 1,056 | 14,500 | 1,056 |
| 2007-08-03 | 1,042 | 1,045 | 1,035 | 1,044 | 7,500 | 1,044 |
| 2007-08-02 | 1,045 | 1,046 | 1,042 | 1,042 | 5,000 | 1,042 |
| 2007-08-01 | 1,031 | 1,043 | 1,028 | 1,034 | 18,000 | 1,034 |
| 2007-07-31 | 1,036 | 1,047 | 1,031 | 1,031 | 8,500 | 1,031 |
| 2007-07-30 | 1,036 | 1,036 | 1,028 | 1,036 | 4,000 | 1,036 |
| 2007-07-27 | 1,050 | 1,050 | 1,036 | 1,036 | 10,000 | 1,036 |
| 2007-07-26 | 1,054 | 1,059 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2007-07-25 | 1,066 | 1,072 | 1,066 | 1,070 | 6,500 | 1,070 |
| 2007-07-24 | 1,059 | 1,059 | 1,045 | 1,048 | 11,500 | 1,048 |
| 2007-07-23 | 1,093 | 1,093 | 1,053 | 1,060 | 10,000 | 1,060 |
| 2007-07-20 | 1,104 | 1,104 | 1,083 | 1,083 | 5,500 | 1,083 |
| 2007-07-19 | 1,080 | 1,105 | 1,080 | 1,104 | 8,000 | 1,104 |
| 2007-07-18 | 1,093 | 1,093 | 1,070 | 1,070 | 8,500 | 1,070 |
| 2007-07-17 | 1,101 | 1,101 | 1,089 | 1,093 | 7,500 | 1,093 |
| 2007-07-13 | 1,083 | 1,103 | 1,083 | 1,095 | 8,500 | 1,095 |
| 2007-07-12 | 1,104 | 1,105 | 1,100 | 1,102 | 6,000 | 1,102 |
| 2007-07-11 | 1,118 | 1,118 | 1,101 | 1,104 | 11,000 | 1,104 |
| 2007-07-10 | 1,125 | 1,132 | 1,125 | 1,128 | 4,000 | 1,128 |
| 2007-07-09 | 1,123 | 1,137 | 1,112 | 1,124 | 4,500 | 1,124 |
| 2007-07-06 | 1,120 | 1,134 | 1,120 | 1,122 | 3,500 | 1,122 |
| 2007-07-05 | 1,129 | 1,132 | 1,129 | 1,132 | 5,500 | 1,132 |
| 2007-07-04 | 1,121 | 1,131 | 1,121 | 1,123 | 7,500 | 1,123 |
| 2007-07-03 | 1,136 | 1,140 | 1,133 | 1,135 | 15,500 | 1,135 |
| 2007-07-02 | 1,140 | 1,141 | 1,124 | 1,133 | 10,000 | 1,133 |
| 2007-06-29 | 1,119 | 1,142 | 1,112 | 1,140 | 19,000 | 1,140 |
| 2007-06-28 | 1,103 | 1,119 | 1,103 | 1,119 | 14,500 | 1,119 |
| 2007-06-27 | 1,100 | 1,105 | 1,100 | 1,102 | 9,000 | 1,102 |
| 2007-06-26 | 1,099 | 1,104 | 1,096 | 1,103 | 6,000 | 1,103 |
| 2007-06-25 | 1,106 | 1,106 | 1,099 | 1,099 | 12,500 | 1,099 |
| 2007-06-22 | 1,101 | 1,106 | 1,100 | 1,106 | 8,000 | 1,106 |
| 2007-06-21 | 1,101 | 1,108 | 1,095 | 1,108 | 11,000 | 1,108 |
| 2007-06-20 | 1,089 | 1,092 | 1,086 | 1,088 | 6,500 | 1,088 |
| 2007-06-19 | 1,091 | 1,091 | 1,085 | 1,088 | 6,000 | 1,088 |
| 2007-06-18 | 1,075 | 1,090 | 1,072 | 1,090 | 22,500 | 1,090 |
| 2007-06-15 | 1,064 | 1,071 | 1,054 | 1,071 | 5,500 | 1,071 |
| 2007-06-14 | 1,051 | 1,065 | 1,051 | 1,063 | 15,500 | 1,063 |
| 2007-06-13 | 1,055 | 1,073 | 1,055 | 1,067 | 22,500 | 1,067 |
| 2007-06-12 | 1,057 | 1,066 | 1,050 | 1,055 | 17,000 | 1,055 |
| 2007-06-11 | 1,070 | 1,070 | 1,050 | 1,057 | 16,000 | 1,057 |
| 2007-06-08 | 1,061 | 1,077 | 1,051 | 1,076 | 27,000 | 1,076 |
| 2007-06-07 | 1,051 | 1,056 | 1,046 | 1,056 | 9,000 | 1,056 |
| 2007-06-06 | 1,050 | 1,065 | 1,050 | 1,061 | 8,000 | 1,061 |
| 2007-06-05 | 1,040 | 1,058 | 1,039 | 1,058 | 10,500 | 1,058 |
| 2007-06-04 | 1,034 | 1,040 | 1,015 | 1,040 | 26,000 | 1,040 |
| 2007-06-01 | 1,022 | 1,028 | 1,022 | 1,025 | 5,000 | 1,025 |
| 2007-05-31 | 1,008 | 1,014 | 1,008 | 1,014 | 8,000 | 1,014 |
| 2007-05-30 | 1,013 | 1,017 | 1,009 | 1,009 | 10,000 | 1,009 |
| 2007-05-29 | 1,010 | 1,015 | 1,002 | 1,015 | 21,500 | 1,015 |
| 2007-05-28 | 1,007 | 1,023 | 1,007 | 1,020 | 20,000 | 1,020 |
| 2007-05-25 | 1,014 | 1,021 | 1,005 | 1,015 | 15,000 | 1,015 |
| 2007-05-24 | 1,009 | 1,025 | 1,009 | 1,014 | 14,000 | 1,014 |
| 2007-05-23 | 1,008 | 1,028 | 1,002 | 1,018 | 23,500 | 1,018 |
| 2007-05-22 | 1,030 | 1,030 | 986 | 1,007 | 39,500 | 1,007 |
| 2007-05-21 | 1,020 | 1,032 | 1,017 | 1,032 | 12,000 | 1,032 |
| 2007-05-18 | 1,043 | 1,043 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2007-05-17 | 1,030 | 1,037 | 1,030 | 1,030 | 9,500 | 1,030 |
| 2007-05-16 | 1,032 | 1,033 | 1,027 | 1,030 | 17,500 | 1,030 |
| 2007-05-15 | 1,042 | 1,044 | 1,032 | 1,032 | 14,500 | 1,032 |
| 2007-05-14 | 1,045 | 1,045 | 1,040 | 1,042 | 13,000 | 1,042 |
| 2007-05-11 | 1,051 | 1,051 | 1,046 | 1,046 | 12,500 | 1,046 |
| 2007-05-10 | 1,069 | 1,070 | 1,056 | 1,056 | 6,500 | 1,056 |
| 2007-05-09 | 1,058 | 1,063 | 1,055 | 1,060 | 7,000 | 1,060 |
| 2007-05-08 | 1,079 | 1,079 | 1,060 | 1,062 | 10,500 | 1,062 |
| 2007-05-07 | 1,077 | 1,090 | 1,077 | 1,084 | 5,500 | 1,084 |
| 2007-05-02 | 1,070 | 1,070 | 1,058 | 1,068 | 4,500 | 1,068 |
| 2007-05-01 | 1,057 | 1,063 | 1,054 | 1,054 | 8,500 | 1,054 |
| 2007-04-27 | 1,089 | 1,089 | 1,060 | 1,061 | 9,500 | 1,061 |
| 2007-04-26 | 1,061 | 1,075 | 1,061 | 1,070 | 7,500 | 1,070 |
| 2007-04-25 | 1,089 | 1,089 | 1,054 | 1,060 | 13,000 | 1,060 |
| 2007-04-24 | 1,077 | 1,088 | 1,077 | 1,088 | 4,000 | 1,088 |
| 2007-04-23 | 1,091 | 1,099 | 1,071 | 1,077 | 10,000 | 1,077 |
| 2007-04-20 | 1,077 | 1,086 | 1,073 | 1,085 | 15,500 | 1,085 |
| 2007-04-19 | 1,076 | 1,087 | 1,069 | 1,073 | 16,000 | 1,073 |
| 2007-04-18 | 1,066 | 1,085 | 1,066 | 1,085 | 18,500 | 1,085 |
| 2007-04-17 | 1,099 | 1,109 | 1,081 | 1,090 | 9,000 | 1,090 |
| 2007-04-16 | 1,097 | 1,115 | 1,097 | 1,102 | 6,000 | 1,102 |
| 2007-04-13 | 1,104 | 1,104 | 1,093 | 1,093 | 4,000 | 1,093 |
| 2007-04-12 | 1,124 | 1,124 | 1,103 | 1,112 | 7,500 | 1,112 |
| 2007-04-11 | 1,111 | 1,124 | 1,111 | 1,121 | 13,500 | 1,121 |
| 2007-04-10 | 1,107 | 1,115 | 1,107 | 1,111 | 6,500 | 1,111 |
| 2007-04-09 | 1,116 | 1,125 | 1,101 | 1,119 | 14,000 | 1,119 |
| 2007-04-06 | 1,113 | 1,134 | 1,100 | 1,103 | 17,500 | 1,103 |
| 2007-04-05 | 1,101 | 1,103 | 1,095 | 1,103 | 8,000 | 1,103 |
| 2007-04-04 | 1,097 | 1,117 | 1,082 | 1,103 | 22,500 | 1,103 |
| 2007-04-03 | 1,102 | 1,118 | 1,100 | 1,105 | 10,000 | 1,105 |
| 2007-04-02 | 1,115 | 1,115 | 1,105 | 1,105 | 10,000 | 1,105 |
| 2007-03-30 | 1,114 | 1,127 | 1,114 | 1,118 | 18,000 | 1,118 |
| 2007-03-29 | 1,105 | 1,110 | 1,091 | 1,110 | 19,500 | 1,110 |
| 2007-03-28 | 1,106 | 1,108 | 1,090 | 1,106 | 19,500 | 1,106 |
| 2007-03-27 | 1,100 | 1,105 | 1,099 | 1,105 | 14,000 | 1,105 |
| 2007-03-26 | 1,104 | 1,104 | 1,090 | 1,103 | 20,000 | 1,103 |
| 2007-03-23 | 1,101 | 1,103 | 1,090 | 1,103 | 24,500 | 1,103 |
| 2007-03-22 | 1,097 | 1,110 | 1,086 | 1,104 | 43,500 | 1,104 |
| 2007-03-20 | 1,091 | 1,097 | 1,091 | 1,097 | 22,500 | 1,097 |
| 2007-03-19 | 1,081 | 1,090 | 1,080 | 1,088 | 15,500 | 1,088 |
| 2007-03-16 | 1,083 | 1,084 | 1,081 | 1,081 | 10,000 | 1,081 |
| 2007-03-15 | 1,073 | 1,080 | 1,070 | 1,077 | 15,000 | 1,077 |
| 2007-03-14 | 1,082 | 1,082 | 1,071 | 1,077 | 28,500 | 1,077 |
| 2007-03-13 | 1,060 | 1,087 | 1,060 | 1,087 | 10,500 | 1,087 |
| 2007-03-12 | 1,071 | 1,080 | 1,064 | 1,080 | 11,500 | 1,080 |
| 2007-03-09 | 1,075 | 1,085 | 1,068 | 1,070 | 43,500 | 1,070 |
| 2007-03-08 | 1,088 | 1,088 | 1,071 | 1,076 | 4,000 | 1,076 |
| 2007-03-07 | 1,081 | 1,086 | 1,080 | 1,085 | 20,000 | 1,085 |
| 2007-03-06 | 1,033 | 1,088 | 1,033 | 1,087 | 21,500 | 1,087 |
| 2007-03-05 | 1,089 | 1,094 | 1,071 | 1,073 | 36,500 | 1,073 |
| 2007-03-02 | 1,088 | 1,095 | 1,080 | 1,089 | 16,500 | 1,089 |
| 2007-03-01 | 1,097 | 1,105 | 1,060 | 1,092 | 37,500 | 1,092 |
| 2007-02-28 | 1,119 | 1,120 | 1,065 | 1,117 | 34,500 | 1,117 |
| 2007-02-27 | 1,130 | 1,135 | 1,125 | 1,135 | 23,000 | 1,135 |
| 2007-02-26 | 1,135 | 1,138 | 1,125 | 1,137 | 62,000 | 1,137 |
| 2007-02-23 | 1,142 | 1,143 | 1,132 | 1,142 | 104,000 | 1,142 |
| 2007-02-22 | 1,142 | 1,154 | 1,141 | 1,150 | 182,500 | 1,150 |
| 2007-02-21 | 1,133 | 1,140 | 1,130 | 1,138 | 27,000 | 1,138 |
| 2007-02-20 | 1,137 | 1,140 | 1,129 | 1,138 | 32,000 | 1,138 |
| 2007-02-19 | 1,135 | 1,135 | 1,123 | 1,131 | 28,000 | 1,131 |
| 2007-02-16 | 1,113 | 1,129 | 1,113 | 1,118 | 18,000 | 1,118 |
| 2007-02-15 | 1,104 | 1,114 | 1,103 | 1,113 | 15,000 | 1,113 |
| 2007-02-14 | 1,104 | 1,104 | 1,095 | 1,103 | 15,000 | 1,103 |
| 2007-02-13 | 1,103 | 1,120 | 1,102 | 1,104 | 9,000 | 1,104 |
| 2007-02-09 | 1,090 | 1,103 | 1,090 | 1,103 | 13,500 | 1,103 |
| 2007-02-08 | 1,095 | 1,096 | 1,092 | 1,092 | 9,000 | 1,092 |
| 2007-02-07 | 1,099 | 1,131 | 1,088 | 1,091 | 32,000 | 1,091 |
| 2007-02-06 | 1,086 | 1,097 | 1,086 | 1,096 | 6,500 | 1,096 |
| 2007-02-05 | 1,096 | 1,096 | 1,083 | 1,083 | 11,500 | 1,083 |
| 2007-02-02 | 1,086 | 1,091 | 1,086 | 1,091 | 13,000 | 1,091 |
| 2007-02-01 | 1,084 | 1,090 | 1,083 | 1,090 | 19,000 | 1,090 |
| 2007-01-31 | 1,088 | 1,088 | 1,083 | 1,084 | 11,500 | 1,084 |
| 2007-01-30 | 1,085 | 1,092 | 1,084 | 1,088 | 7,500 | 1,088 |
| 2007-01-29 | 1,088 | 1,095 | 1,087 | 1,087 | 13,000 | 1,087 |
| 2007-01-26 | 1,082 | 1,085 | 1,081 | 1,085 | 4,500 | 1,085 |
| 2007-01-25 | 1,081 | 1,083 | 1,080 | 1,081 | 10,500 | 1,081 |
| 2007-01-24 | 1,080 | 1,083 | 1,077 | 1,081 | 14,000 | 1,081 |
| 2007-01-23 | 1,076 | 1,083 | 1,076 | 1,083 | 13,500 | 1,083 |
| 2007-01-22 | 1,081 | 1,081 | 1,074 | 1,080 | 9,500 | 1,080 |
| 2007-01-19 | 1,070 | 1,083 | 1,070 | 1,082 | 16,500 | 1,082 |
| 2007-01-18 | 1,080 | 1,085 | 1,080 | 1,085 | 5,000 | 1,085 |
| 2007-01-17 | 1,079 | 1,086 | 1,079 | 1,083 | 7,000 | 1,083 |
| 2007-01-16 | 1,071 | 1,088 | 1,071 | 1,086 | 8,000 | 1,086 |
| 2007-01-15 | 1,071 | 1,092 | 1,070 | 1,088 | 8,000 | 1,088 |
| 2007-01-12 | 1,054 | 1,077 | 1,054 | 1,077 | 10,000 | 1,077 |
| 2007-01-11 | 1,079 | 1,081 | 1,051 | 1,056 | 14,000 | 1,056 |
| 2007-01-10 | 1,090 | 1,090 | 1,077 | 1,077 | 5,500 | 1,077 |
| 2007-01-09 | 1,081 | 1,090 | 1,081 | 1,090 | 15,500 | 1,090 |
| 2007-01-05 | 1,089 | 1,089 | 1,081 | 1,081 | 8,500 | 1,081 |
| 2007-01-04 | 1,088 | 1,091 | 1,088 | 1,091 | 7,500 | 1,091 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株