2325 (株)NJS 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 | 108,000 | 108,000 | 107,000 | 107,000 | 23 | 1,070 |
| 2007-12-27 | 109,000 | 109,000 | 107,000 | 109,000 | 45 | 1,090 |
| 2007-12-26 | 109,000 | 109,000 | 108,000 | 109,000 | 17 | 1,090 |
| 2007-12-25 | 112,000 | 112,000 | 109,000 | 109,000 | 88 | 1,090 |
| 2007-12-21 | 110,000 | 111,000 | 108,000 | 109,000 | 85 | 1,090 |
| 2007-12-20 | 110,000 | 110,000 | 109,000 | 110,000 | 53 | 1,100 |
| 2007-12-19 | 110,000 | 112,000 | 110,000 | 110,000 | 47 | 1,100 |
| 2007-12-18 | 110,000 | 111,000 | 110,000 | 111,000 | 26 | 1,110 |
| 2007-12-17 | 110,000 | 111,000 | 110,000 | 110,000 | 40 | 1,100 |
| 2007-12-14 | 110,000 | 111,000 | 110,000 | 111,000 | 61 | 1,110 |
| 2007-12-13 | 111,000 | 111,000 | 110,000 | 110,000 | 26 | 1,100 |
| 2007-12-12 | 110,000 | 111,000 | 110,000 | 111,000 | 23 | 1,110 |
| 2007-12-11 | 111,000 | 112,000 | 110,000 | 111,000 | 77 | 1,110 |
| 2007-12-10 | 111,000 | 111,000 | 110,000 | 110,000 | 55 | 1,100 |
| 2007-12-07 | 110,000 | 111,000 | 109,000 | 110,000 | 129 | 1,100 |
| 2007-12-06 | 110,000 | 110,000 | 109,000 | 109,000 | 21 | 1,090 |
| 2007-12-05 | 108,000 | 110,000 | 108,000 | 109,000 | 43 | 1,090 |
| 2007-12-04 | 109,000 | 109,000 | 108,000 | 109,000 | 31 | 1,090 |
| 2007-12-03 | 109,000 | 110,000 | 109,000 | 109,000 | 18 | 1,090 |
| 2007-11-30 | 108,000 | 109,000 | 108,000 | 108,000 | 9 | 1,080 |
| 2007-11-29 | 107,000 | 110,000 | 107,000 | 108,000 | 77 | 1,080 |
| 2007-11-28 | 107,000 | 107,000 | 107,000 | 107,000 | 34 | 1,070 |
| 2007-11-27 | 107,000 | 107,000 | 106,000 | 107,000 | 8 | 1,070 |
| 2007-11-26 | 108,000 | 108,000 | 106,000 | 107,000 | 28 | 1,070 |
| 2007-11-22 | 105,000 | 107,000 | 105,000 | 106,000 | 17 | 1,060 |
| 2007-11-21 | 107,000 | 107,000 | 106,000 | 107,000 | 12 | 1,070 |
| 2007-11-20 | 107,000 | 107,000 | 104,000 | 107,000 | 71 | 1,070 |
| 2007-11-19 | 109,000 | 110,000 | 108,000 | 108,000 | 12 | 1,080 |
| 2007-11-16 | 108,000 | 109,000 | 107,000 | 109,000 | 95 | 1,090 |
| 2007-11-15 | 109,000 | 110,000 | 109,000 | 109,000 | 88 | 1,090 |
| 2007-11-14 | 107,000 | 109,000 | 107,000 | 108,000 | 25 | 1,080 |
| 2007-11-13 | 106,000 | 108,000 | 104,000 | 106,000 | 42 | 1,060 |
| 2007-11-12 | 106,000 | 106,000 | 104,000 | 106,000 | 107 | 1,060 |
| 2007-11-09 | 107,000 | 110,000 | 107,000 | 109,000 | 61 | 1,090 |
| 2007-11-08 | 109,000 | 109,000 | 108,000 | 109,000 | 45 | 1,090 |
| 2007-11-07 | 110,000 | 110,000 | 109,000 | 109,000 | 30 | 1,090 |
| 2007-11-06 | 109,000 | 110,000 | 109,000 | 109,000 | 19 | 1,090 |
| 2007-11-05 | 110,000 | 110,000 | 109,000 | 110,000 | 26 | 1,100 |
| 2007-11-02 | 111,000 | 111,000 | 109,000 | 110,000 | 22 | 1,100 |
| 2007-11-01 | 110,000 | 111,000 | 109,000 | 110,000 | 105 | 1,100 |
| 2007-10-31 | 111,000 | 111,000 | 110,000 | 111,000 | 73 | 1,110 |
| 2007-10-30 | 112,000 | 112,000 | 110,000 | 110,000 | 53 | 1,100 |
| 2007-10-29 | 111,000 | 111,000 | 110,000 | 111,000 | 57 | 1,110 |
| 2007-10-26 | 112,000 | 112,000 | 110,000 | 111,000 | 59 | 1,110 |
| 2007-10-25 | 113,000 | 113,000 | 111,000 | 112,000 | 105 | 1,120 |
| 2007-10-24 | 111,000 | 112,000 | 111,000 | 111,000 | 39 | 1,110 |
| 2007-10-23 | 112,000 | 113,000 | 111,000 | 113,000 | 42 | 1,130 |
| 2007-10-22 | 112,000 | 112,000 | 111,000 | 112,000 | 23 | 1,120 |
| 2007-10-19 | 113,000 | 113,000 | 113,000 | 113,000 | 6 | 1,130 |
| 2007-10-18 | 112,000 | 113,000 | 112,000 | 113,000 | 20 | 1,130 |
| 2007-10-17 | 113,000 | 113,000 | 111,000 | 113,000 | 35 | 1,130 |
| 2007-10-16 | 115,000 | 115,000 | 114,000 | 114,000 | 74 | 1,140 |
| 2007-10-15 | 114,000 | 115,000 | 114,000 | 114,000 | 51 | 1,140 |
| 2007-10-12 | 112,000 | 113,000 | 111,000 | 113,000 | 57 | 1,130 |
| 2007-10-11 | 111,000 | 111,000 | 110,000 | 111,000 | 57 | 1,110 |
| 2007-10-10 | 111,000 | 112,000 | 110,000 | 111,000 | 34 | 1,110 |
| 2007-10-09 | 110,000 | 111,000 | 109,000 | 110,000 | 43 | 1,100 |
| 2007-10-05 | 112,000 | 112,000 | 109,000 | 110,000 | 136 | 1,100 |
| 2007-10-04 | 114,000 | 114,000 | 111,000 | 111,000 | 68 | 1,110 |
| 2007-10-03 | 112,000 | 115,000 | 111,000 | 114,000 | 60 | 1,140 |
| 2007-10-02 | 112,000 | 112,000 | 111,000 | 112,000 | 33 | 1,120 |
| 2007-10-01 | 111,000 | 112,000 | 110,000 | 112,000 | 12 | 1,120 |
| 2007-09-28 | 112,000 | 112,000 | 110,000 | 112,000 | 116 | 1,120 |
| 2007-09-27 | 110,000 | 111,000 | 110,000 | 111,000 | 20 | 1,110 |
| 2007-09-26 | 110,000 | 112,000 | 109,000 | 109,000 | 117 | 1,090 |
| 2007-09-25 | 111,000 | 111,000 | 109,000 | 110,000 | 51 | 1,100 |
| 2007-09-21 | 109,000 | 111,000 | 109,000 | 110,000 | 48 | 1,100 |
| 2007-09-20 | 111,000 | 111,000 | 109,000 | 110,000 | 22 | 1,100 |
| 2007-09-19 | 109,000 | 111,000 | 109,000 | 110,000 | 63 | 1,100 |
| 2007-09-18 | 109,000 | 110,000 | 108,000 | 109,000 | 61 | 1,090 |
| 2007-09-14 | 109,000 | 110,000 | 108,000 | 109,000 | 67 | 1,090 |
| 2007-09-13 | 110,000 | 110,000 | 109,000 | 109,000 | 33 | 1,090 |
| 2007-09-12 | 111,000 | 111,000 | 109,000 | 110,000 | 29 | 1,100 |
| 2007-09-11 | 110,000 | 111,000 | 108,000 | 110,000 | 377 | 1,100 |
| 2007-09-10 | 111,000 | 112,000 | 110,000 | 110,000 | 67 | 1,100 |
| 2007-09-07 | 114,000 | 114,000 | 113,000 | 114,000 | 15 | 1,140 |
| 2007-09-06 | 112,000 | 113,000 | 112,000 | 113,000 | 27 | 1,130 |
| 2007-09-05 | 114,000 | 114,000 | 113,000 | 114,000 | 24 | 1,140 |
| 2007-09-04 | 113,000 | 114,000 | 113,000 | 114,000 | 28 | 1,140 |
| 2007-09-03 | 113,000 | 114,000 | 112,000 | 112,000 | 13 | 1,120 |
| 2007-08-31 | 112,000 | 113,000 | 112,000 | 112,000 | 22 | 1,120 |
| 2007-08-30 | 113,000 | 113,000 | 112,000 | 112,000 | 9 | 1,120 |
| 2007-08-29 | 112,000 | 113,000 | 112,000 | 113,000 | 23 | 1,130 |
| 2007-08-28 | 113,000 | 114,000 | 111,000 | 114,000 | 67 | 1,140 |
| 2007-08-27 | 115,000 | 115,000 | 112,000 | 113,000 | 35 | 1,130 |
| 2007-08-24 | 112,000 | 114,000 | 112,000 | 113,000 | 38 | 1,130 |
| 2007-08-23 | 112,000 | 114,000 | 112,000 | 113,000 | 30 | 1,130 |
| 2007-08-22 | 113,000 | 114,000 | 113,000 | 113,000 | 30 | 1,130 |
| 2007-08-21 | 114,000 | 114,000 | 111,000 | 113,000 | 27 | 1,130 |
| 2007-08-20 | 115,000 | 116,000 | 111,000 | 113,000 | 106 | 1,130 |
| 2007-08-17 | 115,000 | 115,000 | 114,000 | 114,000 | 60 | 1,140 |
| 2007-08-16 | 116,000 | 116,000 | 114,000 | 116,000 | 72 | 1,160 |
| 2007-08-15 | 117,000 | 117,000 | 116,000 | 116,000 | 75 | 1,160 |
| 2007-08-14 | 117,000 | 117,000 | 116,000 | 116,000 | 75 | 1,160 |
| 2007-08-13 | 117,000 | 117,000 | 116,000 | 117,000 | 83 | 1,170 |
| 2007-08-10 | 118,000 | 118,000 | 116,000 | 118,000 | 109 | 1,180 |
| 2007-08-09 | 117,000 | 125,000 | 117,000 | 118,000 | 536 | 1,180 |
| 2007-08-08 | 119,000 | 119,000 | 117,000 | 117,000 | 73 | 1,170 |
| 2007-08-07 | 117,000 | 119,000 | 117,000 | 117,000 | 110 | 1,170 |
| 2007-08-06 | 118,000 | 118,000 | 117,000 | 117,000 | 60 | 1,170 |
| 2007-08-03 | 118,000 | 119,000 | 118,000 | 118,000 | 34 | 1,180 |
| 2007-08-02 | 118,000 | 119,000 | 117,000 | 119,000 | 45 | 1,190 |
| 2007-08-01 | 117,000 | 118,000 | 117,000 | 117,000 | 41 | 1,170 |
| 2007-07-31 | 118,000 | 118,000 | 117,000 | 117,000 | 42 | 1,170 |
| 2007-07-30 | 117,000 | 119,000 | 116,000 | 119,000 | 37 | 1,190 |
| 2007-07-27 | 118,000 | 118,000 | 117,000 | 117,000 | 61 | 1,170 |
| 2007-07-26 | 119,000 | 120,000 | 119,000 | 119,000 | 47 | 1,190 |
| 2007-07-25 | 120,000 | 120,000 | 119,000 | 119,000 | 52 | 1,190 |
| 2007-07-24 | 120,000 | 120,000 | 118,000 | 119,000 | 88 | 1,190 |
| 2007-07-23 | 120,000 | 120,000 | 119,000 | 119,000 | 88 | 1,190 |
| 2007-07-20 | 120,000 | 120,000 | 119,000 | 120,000 | 7 | 1,200 |
| 2007-07-19 | 120,000 | 120,000 | 119,000 | 119,000 | 70 | 1,190 |
| 2007-07-18 | 121,000 | 122,000 | 120,000 | 120,000 | 142 | 1,200 |
| 2007-07-17 | 120,000 | 121,000 | 119,000 | 120,000 | 55 | 1,200 |
| 2007-07-13 | 119,000 | 120,000 | 119,000 | 120,000 | 12 | 1,200 |
| 2007-07-12 | 121,000 | 121,000 | 118,000 | 119,000 | 134 | 1,190 |
| 2007-07-11 | 119,000 | 121,000 | 119,000 | 121,000 | 125 | 1,210 |
| 2007-07-10 | 119,000 | 120,000 | 119,000 | 120,000 | 46 | 1,200 |
| 2007-07-09 | 120,000 | 120,000 | 119,000 | 120,000 | 84 | 1,200 |
| 2007-07-06 | 121,000 | 121,000 | 120,000 | 120,000 | 14 | 1,200 |
| 2007-07-05 | 121,000 | 121,000 | 120,000 | 120,000 | 14 | 1,200 |
| 2007-07-04 | 121,000 | 121,000 | 120,000 | 121,000 | 48 | 1,210 |
| 2007-07-03 | 120,000 | 121,000 | 119,000 | 121,000 | 9 | 1,210 |
| 2007-07-02 | 120,000 | 121,000 | 120,000 | 120,000 | 25 | 1,200 |
| 2007-06-29 | 118,000 | 120,000 | 118,000 | 119,000 | 32 | 1,190 |
| 2007-06-28 | 119,000 | 120,000 | 119,000 | 119,000 | 60 | 1,190 |
| 2007-06-27 | 120,000 | 120,000 | 118,000 | 120,000 | 20 | 1,200 |
| 2007-06-26 | 122,000 | 122,000 | 120,000 | 120,000 | 32 | 1,200 |
| 2007-06-25 | 123,000 | 123,000 | 121,000 | 121,000 | 147 | 1,210 |
| 2007-06-22 | 122,000 | 123,000 | 121,000 | 123,000 | 43 | 1,230 |
| 2007-06-21 | 121,000 | 123,000 | 121,000 | 122,000 | 26 | 1,220 |
| 2007-06-20 | 122,000 | 123,000 | 121,000 | 121,000 | 94 | 1,210 |
| 2007-06-19 | 121,000 | 123,000 | 121,000 | 121,000 | 71 | 1,210 |
| 2007-06-18 | 121,000 | 122,000 | 121,000 | 122,000 | 56 | 1,220 |
| 2007-06-15 | 121,000 | 121,000 | 120,000 | 121,000 | 55 | 1,210 |
| 2007-06-14 | 119,000 | 120,000 | 119,000 | 120,000 | 124 | 1,200 |
| 2007-06-13 | 119,000 | 119,000 | 117,000 | 119,000 | 84 | 1,190 |
| 2007-06-12 | 120,000 | 120,000 | 118,000 | 118,000 | 56 | 1,180 |
| 2007-06-11 | 120,000 | 120,000 | 118,000 | 119,000 | 39 | 1,190 |
| 2007-06-08 | 118,000 | 119,000 | 118,000 | 119,000 | 48 | 1,190 |
| 2007-06-07 | 118,000 | 120,000 | 118,000 | 118,000 | 88 | 1,180 |
| 2007-06-06 | 118,000 | 119,000 | 118,000 | 118,000 | 9 | 1,180 |
| 2007-06-05 | 120,000 | 120,000 | 118,000 | 118,000 | 144 | 1,180 |
| 2007-06-04 | 119,000 | 120,000 | 118,000 | 119,000 | 55 | 1,190 |
| 2007-06-01 | 120,000 | 121,000 | 118,000 | 118,000 | 247 | 1,180 |
| 2007-05-31 | 119,000 | 119,000 | 118,000 | 119,000 | 39 | 1,190 |
| 2007-05-30 | 119,000 | 120,000 | 119,000 | 119,000 | 34 | 1,190 |
| 2007-05-29 | 118,000 | 120,000 | 118,000 | 119,000 | 20 | 1,190 |
| 2007-05-28 | 118,000 | 119,000 | 118,000 | 119,000 | 92 | 1,190 |
| 2007-05-25 | 120,000 | 120,000 | 118,000 | 118,000 | 30 | 1,180 |
| 2007-05-24 | 120,000 | 120,000 | 118,000 | 118,000 | 41 | 1,180 |
| 2007-05-23 | 119,000 | 119,000 | 118,000 | 119,000 | 25 | 1,190 |
| 2007-05-22 | 119,000 | 119,000 | 119,000 | 119,000 | 22 | 1,190 |
| 2007-05-21 | 117,000 | 118,000 | 117,000 | 118,000 | 27 | 1,180 |
| 2007-05-18 | 117,000 | 118,000 | 116,000 | 117,000 | 186 | 1,170 |
| 2007-05-17 | 119,000 | 119,000 | 118,000 | 119,000 | 33 | 1,190 |
| 2007-05-16 | 119,000 | 119,000 | 119,000 | 119,000 | 14 | 1,190 |
| 2007-05-15 | 120,000 | 120,000 | 119,000 | 119,000 | 82 | 1,190 |
| 2007-05-14 | 120,000 | 120,000 | 119,000 | 119,000 | 48 | 1,190 |
| 2007-05-11 | 121,000 | 121,000 | 116,000 | 120,000 | 182 | 1,200 |
| 2007-05-10 | 121,000 | 122,000 | 121,000 | 121,000 | 47 | 1,210 |
| 2007-05-09 | 122,000 | 123,000 | 121,000 | 123,000 | 95 | 1,230 |
| 2007-05-08 | 122,000 | 124,000 | 121,000 | 122,000 | 192 | 1,220 |
| 2007-05-07 | 124,000 | 124,000 | 122,000 | 122,000 | 88 | 1,220 |
| 2007-05-02 | 123,000 | 123,000 | 123,000 | 123,000 | 19 | 1,230 |
| 2007-05-01 | 124,000 | 124,000 | 122,000 | 124,000 | 78 | 1,240 |
| 2007-04-27 | 122,000 | 124,000 | 122,000 | 124,000 | 87 | 1,240 |
| 2007-04-26 | 122,000 | 124,000 | 121,000 | 123,000 | 113 | 1,230 |
| 2007-04-25 | 125,000 | 125,000 | 123,000 | 123,000 | 60 | 1,230 |
| 2007-04-24 | 122,000 | 123,000 | 122,000 | 123,000 | 22 | 1,230 |
| 2007-04-23 | 122,000 | 123,000 | 121,000 | 122,000 | 30 | 1,220 |
| 2007-04-20 | 122,000 | 122,000 | 121,000 | 122,000 | 40 | 1,220 |
| 2007-04-19 | 124,000 | 124,000 | 122,000 | 123,000 | 54 | 1,230 |
| 2007-04-18 | 125,000 | 126,000 | 123,000 | 124,000 | 304 | 1,240 |
| 2007-04-17 | 124,000 | 124,000 | 122,000 | 124,000 | 170 | 1,240 |
| 2007-04-16 | 123,000 | 125,000 | 122,000 | 124,000 | 284 | 1,240 |
| 2007-04-13 | 120,000 | 124,000 | 120,000 | 123,000 | 305 | 1,230 |
| 2007-04-12 | 120,000 | 120,000 | 120,000 | 120,000 | 46 | 1,200 |
| 2007-04-11 | 120,000 | 121,000 | 120,000 | 121,000 | 59 | 1,210 |
| 2007-04-10 | 120,000 | 121,000 | 120,000 | 120,000 | 68 | 1,200 |
| 2007-04-09 | 120,000 | 121,000 | 120,000 | 121,000 | 30 | 1,210 |
| 2007-04-06 | 121,000 | 121,000 | 120,000 | 120,000 | 90 | 1,200 |
| 2007-04-05 | 122,000 | 122,000 | 121,000 | 122,000 | 43 | 1,220 |
| 2007-04-04 | 121,000 | 123,000 | 121,000 | 122,000 | 69 | 1,220 |
| 2007-04-03 | 122,000 | 123,000 | 120,000 | 121,000 | 126 | 1,210 |
| 2007-04-02 | 123,000 | 125,000 | 122,000 | 122,000 | 110 | 1,220 |
| 2007-03-30 | 121,000 | 122,000 | 121,000 | 122,000 | 137 | 1,220 |
| 2007-03-29 | 121,000 | 122,000 | 120,000 | 121,000 | 64 | 1,210 |
| 2007-03-28 | 120,000 | 122,000 | 119,000 | 121,000 | 69 | 1,210 |
| 2007-03-27 | 119,000 | 121,000 | 119,000 | 120,000 | 58 | 1,200 |
| 2007-03-26 | 119,000 | 120,000 | 118,000 | 119,000 | 78 | 1,190 |
| 2007-03-23 | 120,000 | 120,000 | 119,000 | 119,000 | 64 | 1,190 |
| 2007-03-22 | 119,000 | 120,000 | 119,000 | 119,000 | 39 | 1,190 |
| 2007-03-20 | 118,000 | 120,000 | 118,000 | 119,000 | 47 | 1,190 |
| 2007-03-19 | 120,000 | 120,000 | 118,000 | 119,000 | 138 | 1,190 |
| 2007-03-16 | 120,000 | 120,000 | 118,000 | 120,000 | 27 | 1,200 |
| 2007-03-15 | 120,000 | 120,000 | 118,000 | 118,000 | 52 | 1,180 |
| 2007-03-14 | 119,000 | 120,000 | 118,000 | 119,000 | 76 | 1,190 |
| 2007-03-13 | 120,000 | 121,000 | 119,000 | 120,000 | 125 | 1,200 |
| 2007-03-12 | 120,000 | 120,000 | 119,000 | 120,000 | 69 | 1,200 |
| 2007-03-09 | 120,000 | 120,000 | 119,000 | 119,000 | 43 | 1,190 |
| 2007-03-08 | 120,000 | 120,000 | 118,000 | 119,000 | 89 | 1,190 |
| 2007-03-07 | 121,000 | 121,000 | 120,000 | 120,000 | 52 | 1,200 |
| 2007-03-06 | 118,000 | 120,000 | 118,000 | 120,000 | 127 | 1,200 |
| 2007-03-05 | 117,000 | 118,000 | 115,000 | 115,000 | 179 | 1,150 |
| 2007-03-02 | 120,000 | 120,000 | 118,000 | 118,000 | 81 | 1,180 |
| 2007-03-01 | 120,000 | 120,000 | 118,000 | 120,000 | 99 | 1,200 |
| 2007-02-28 | 115,000 | 120,000 | 113,000 | 118,000 | 603 | 1,180 |
| 2007-02-27 | 125,000 | 125,000 | 121,000 | 121,000 | 426 | 1,210 |
| 2007-02-26 | 127,000 | 127,000 | 125,000 | 126,000 | 144 | 1,260 |
| 2007-02-23 | 125,000 | 126,000 | 124,000 | 126,000 | 219 | 1,260 |
| 2007-02-22 | 124,000 | 126,000 | 124,000 | 124,000 | 222 | 1,240 |
| 2007-02-21 | 123,000 | 125,000 | 123,000 | 124,000 | 90 | 1,240 |
| 2007-02-20 | 124,000 | 124,000 | 123,000 | 123,000 | 128 | 1,230 |
| 2007-02-19 | 124,000 | 124,000 | 122,000 | 124,000 | 73 | 1,240 |
| 2007-02-16 | 122,000 | 124,000 | 122,000 | 124,000 | 129 | 1,240 |
| 2007-02-15 | 122,000 | 123,000 | 121,000 | 121,000 | 154 | 1,210 |
| 2007-02-14 | 122,000 | 124,000 | 120,000 | 123,000 | 288 | 1,230 |
| 2007-02-13 | 121,000 | 122,000 | 120,000 | 120,000 | 65 | 1,200 |
| 2007-02-09 | 122,000 | 122,000 | 120,000 | 120,000 | 148 | 1,200 |
| 2007-02-08 | 124,000 | 124,000 | 121,000 | 122,000 | 360 | 1,220 |
| 2007-02-07 | 125,000 | 125,000 | 123,000 | 125,000 | 132 | 1,250 |
| 2007-02-06 | 123,000 | 125,000 | 122,000 | 125,000 | 186 | 1,250 |
| 2007-02-05 | 124,000 | 124,000 | 123,000 | 123,000 | 178 | 1,230 |
| 2007-02-02 | 124,000 | 124,000 | 123,000 | 124,000 | 122 | 1,240 |
| 2007-02-01 | 123,000 | 124,000 | 122,000 | 124,000 | 116 | 1,240 |
| 2007-01-31 | 124,000 | 126,000 | 122,000 | 123,000 | 395 | 1,230 |
| 2007-01-30 | 131,000 | 133,000 | 123,000 | 123,000 | 2,084 | 1,230 |
| 2007-01-29 | 115,000 | 116,000 | 115,000 | 115,000 | 101 | 1,150 |
| 2007-01-26 | 115,000 | 116,000 | 114,000 | 115,000 | 40 | 1,150 |
| 2007-01-25 | 116,000 | 116,000 | 114,000 | 115,000 | 98 | 1,150 |
| 2007-01-24 | 115,000 | 116,000 | 114,000 | 114,000 | 170 | 1,140 |
| 2007-01-23 | 116,000 | 116,000 | 115,000 | 115,000 | 228 | 1,150 |
| 2007-01-22 | 117,000 | 118,000 | 116,000 | 116,000 | 205 | 1,160 |
| 2007-01-19 | 116,000 | 117,000 | 116,000 | 117,000 | 62 | 1,170 |
| 2007-01-18 | 116,000 | 116,000 | 115,000 | 116,000 | 79 | 1,160 |
| 2007-01-17 | 114,000 | 117,000 | 113,000 | 116,000 | 183 | 1,160 |
| 2007-01-16 | 114,000 | 114,000 | 113,000 | 114,000 | 99 | 1,140 |
| 2007-01-15 | 113,000 | 115,000 | 113,000 | 114,000 | 133 | 1,140 |
| 2007-01-12 | 112,000 | 113,000 | 111,000 | 113,000 | 182 | 1,130 |
| 2007-01-11 | 111,000 | 113,000 | 111,000 | 111,000 | 285 | 1,110 |
| 2007-01-10 | 114,000 | 114,000 | 110,000 | 112,000 | 235 | 1,120 |
| 2007-01-09 | 116,000 | 116,000 | 112,000 | 113,000 | 239 | 1,130 |
| 2007-01-05 | 115,000 | 116,000 | 115,000 | 115,000 | 108 | 1,150 |
| 2007-01-04 | 119,000 | 119,000 | 115,000 | 117,000 | 87 | 1,170 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
