2332 (株)クエスト 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 | 877 | 877 | 865 | 870 | 600 | 870 |
| 2007-12-27 | 900 | 900 | 885 | 885 | 3,700 | 885 |
| 2007-12-26 | 900 | 900 | 890 | 890 | 4,900 | 890 |
| 2007-12-25 | 858 | 900 | 858 | 900 | 5,300 | 900 |
| 2007-12-21 | 1,110 | 1,129 | 1,103 | 1,129 | 5,800 | 868.46 |
| 2007-12-20 | 1,112 | 1,139 | 1,105 | 1,112 | 3,100 | 855.39 |
| 2007-12-19 | 1,123 | 1,150 | 1,120 | 1,149 | 3,300 | 883.85 |
| 2007-12-18 | 1,163 | 1,163 | 1,123 | 1,124 | 2,900 | 864.62 |
| 2007-12-17 | 1,145 | 1,168 | 1,140 | 1,168 | 8,900 | 898.46 |
| 2007-12-14 | 1,136 | 1,136 | 1,117 | 1,117 | 1,300 | 859.23 |
| 2007-12-13 | 1,164 | 1,168 | 1,135 | 1,136 | 3,200 | 873.85 |
| 2007-12-12 | 1,140 | 1,159 | 1,140 | 1,159 | 7,200 | 891.54 |
| 2007-12-11 | 1,080 | 1,160 | 1,080 | 1,140 | 17,600 | 876.92 |
| 2007-12-10 | 1,075 | 1,097 | 1,075 | 1,080 | 8,900 | 830.77 |
| 2007-12-07 | 1,075 | 1,075 | 1,062 | 1,075 | 2,100 | 826.92 |
| 2007-12-06 | 1,060 | 1,072 | 1,060 | 1,072 | 200 | 824.62 |
| 2007-12-05 | 1,076 | 1,076 | 1,056 | 1,056 | 900 | 812.31 |
| 2007-12-04 | 1,074 | 1,080 | 1,058 | 1,078 | 3,200 | 829.23 |
| 2007-12-03 | 1,080 | 1,080 | 1,045 | 1,045 | 1,300 | 803.85 |
| 2007-11-30 | 1,050 | 1,080 | 1,050 | 1,080 | 5,600 | 830.77 |
| 2007-11-29 | 1,050 | 1,065 | 1,040 | 1,042 | 900 | 801.54 |
| 2007-11-28 | 1,055 | 1,070 | 1,050 | 1,065 | 1,600 | 819.23 |
| 2007-11-27 | 1,020 | 1,035 | 1,016 | 1,035 | 3,400 | 796.15 |
| 2007-11-26 | 1,021 | 1,023 | 1,005 | 1,020 | 4,000 | 784.62 |
| 2007-11-22 | 1,055 | 1,055 | 1,015 | 1,020 | 9,800 | 784.62 |
| 2007-11-21 | 1,075 | 1,076 | 1,075 | 1,075 | 1,700 | 826.92 |
| 2007-11-20 | 1,070 | 1,077 | 1,055 | 1,075 | 3,100 | 826.92 |
| 2007-11-19 | 1,070 | 1,078 | 1,070 | 1,078 | 1,000 | 829.23 |
| 2007-11-16 | 1,073 | 1,075 | 1,071 | 1,075 | 600 | 826.92 |
| 2007-11-15 | 1,097 | 1,097 | 1,090 | 1,090 | 800 | 838.46 |
| 2007-11-14 | 1,085 | 1,099 | 1,070 | 1,099 | 4,600 | 845.39 |
| 2007-11-13 | 1,085 | 1,129 | 1,060 | 1,060 | 5,100 | 815.39 |
| 2007-11-12 | 1,012 | 1,025 | 1,005 | 1,025 | 6,300 | 788.46 |
| 2007-11-09 | 995 | 1,015 | 995 | 1,005 | 5,600 | 773.08 |
| 2007-11-08 | 964 | 1,045 | 962 | 992 | 6,400 | 763.08 |
| 2007-11-07 | 963 | 964 | 963 | 964 | 200 | 741.54 |
| 2007-11-06 | 987 | 987 | 962 | 962 | 2,600 | 740 |
| 2007-11-05 | 974 | 974 | 972 | 972 | 400 | 747.69 |
| 2007-11-02 | 964 | 988 | 964 | 988 | 1,700 | 760 |
| 2007-11-01 | 979 | 979 | 974 | 974 | 1,700 | 749.23 |
| 2007-10-31 | 989 | 989 | 989 | 989 | 100 | 760.77 |
| 2007-10-30 | 992 | 992 | 992 | 992 | 100 | 763.08 |
| 2007-10-29 | 976 | 990 | 976 | 990 | 500 | 761.54 |
| 2007-10-26 | 980 | 980 | 975 | 975 | 1,900 | 750 |
| 2007-10-25 | 969 | 970 | 969 | 969 | 1,100 | 745.39 |
| 2007-10-24 | 969 | 969 | 969 | 969 | 100 | 745.39 |
| 2007-10-23 | 954 | 960 | 954 | 960 | 800 | 738.46 |
| 2007-10-22 | 953 | 953 | 953 | 953 | 100 | 733.08 |
| 2007-10-18 | 964 | 970 | 952 | 953 | 1,100 | 733.08 |
| 2007-10-17 | 951 | 953 | 951 | 953 | 1,300 | 733.08 |
| 2007-10-16 | 960 | 975 | 960 | 970 | 1,900 | 746.15 |
| 2007-10-15 | 967 | 970 | 960 | 970 | 300 | 746.15 |
| 2007-10-12 | 967 | 970 | 967 | 967 | 1,600 | 743.85 |
| 2007-10-11 | 965 | 965 | 965 | 965 | 100 | 742.31 |
| 2007-10-10 | 960 | 963 | 960 | 963 | 1,800 | 740.77 |
| 2007-10-09 | 960 | 961 | 960 | 960 | 400 | 738.46 |
| 2007-10-05 | 969 | 970 | 969 | 970 | 200 | 746.15 |
| 2007-10-04 | 953 | 960 | 952 | 960 | 1,400 | 738.46 |
| 2007-10-03 | 955 | 961 | 955 | 960 | 2,600 | 738.46 |
| 2007-10-02 | 960 | 970 | 960 | 970 | 1,700 | 746.15 |
| 2007-10-01 | 962 | 962 | 962 | 962 | 200 | 740 |
| 2007-09-28 | 979 | 980 | 969 | 980 | 900 | 753.85 |
| 2007-09-27 | 970 | 980 | 970 | 980 | 3,000 | 753.85 |
| 2007-09-26 | 962 | 970 | 962 | 970 | 300 | 746.15 |
| 2007-09-25 | 990 | 990 | 960 | 960 | 2,600 | 738.46 |
| 2007-09-21 | 941 | 960 | 941 | 960 | 10,700 | 738.46 |
| 2007-09-20 | 955 | 955 | 941 | 944 | 10,800 | 726.15 |
| 2007-09-19 | 951 | 961 | 951 | 952 | 1,300 | 732.31 |
| 2007-09-18 | 965 | 965 | 961 | 961 | 400 | 739.23 |
| 2007-09-14 | 950 | 974 | 950 | 961 | 2,000 | 739.23 |
| 2007-09-13 | 980 | 980 | 980 | 980 | 300 | 753.85 |
| 2007-09-12 | 981 | 981 | 981 | 981 | 300 | 754.62 |
| 2007-09-11 | 985 | 985 | 981 | 981 | 1,600 | 754.62 |
| 2007-09-10 | 990 | 990 | 985 | 985 | 900 | 757.69 |
| 2007-09-07 | 990 | 990 | 990 | 990 | 600 | 761.54 |
| 2007-09-06 | 990 | 990 | 980 | 983 | 4,300 | 756.15 |
| 2007-09-05 | 995 | 995 | 990 | 990 | 600 | 761.54 |
| 2007-09-04 | 995 | 995 | 992 | 995 | 2,500 | 765.39 |
| 2007-09-03 | 994 | 1,000 | 992 | 992 | 10,600 | 763.08 |
| 2007-08-31 | 993 | 998 | 992 | 998 | 10,500 | 767.69 |
| 2007-08-30 | 994 | 994 | 994 | 994 | 100 | 764.62 |
| 2007-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 2007-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 769.23 |
| 2007-08-27 | 994 | 998 | 994 | 998 | 700 | 767.69 |
| 2007-08-24 | 997 | 997 | 986 | 986 | 200 | 758.46 |
| 2007-08-23 | 988 | 990 | 988 | 990 | 200 | 761.54 |
| 2007-08-22 | 987 | 998 | 987 | 990 | 1,000 | 761.54 |
| 2007-08-21 | 990 | 990 | 986 | 987 | 800 | 759.23 |
| 2007-08-20 | 986 | 994 | 986 | 990 | 400 | 761.54 |
| 2007-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 769.23 |
| 2007-08-16 | 1,015 | 1,015 | 980 | 1,000 | 2,500 | 769.23 |
| 2007-08-15 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 780.77 |
| 2007-08-14 | 1,027 | 1,027 | 1,010 | 1,010 | 300 | 776.92 |
| 2007-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 776.92 |
| 2007-08-10 | 1,011 | 1,011 | 1,001 | 1,010 | 1,100 | 776.92 |
| 2007-08-09 | 1,008 | 1,042 | 1,008 | 1,011 | 5,900 | 777.69 |
| 2007-08-08 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 773.08 |
| 2007-08-03 | 1,037 | 1,038 | 993 | 1,025 | 3,400 | 788.46 |
| 2007-08-02 | 1,006 | 1,038 | 981 | 1,020 | 10,100 | 784.62 |
| 2007-08-01 | 1,027 | 1,027 | 1,012 | 1,012 | 1,700 | 778.46 |
| 2007-07-31 | 1,014 | 1,014 | 1,014 | 1,014 | 300 | 780 |
| 2007-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 776.92 |
| 2007-07-27 | 1,038 | 1,038 | 1,020 | 1,030 | 6,200 | 792.31 |
| 2007-07-26 | 1,038 | 1,038 | 1,038 | 1,038 | 4,400 | 798.46 |
| 2007-07-25 | 1,038 | 1,038 | 1,038 | 1,038 | 4,200 | 798.46 |
| 2007-07-24 | 1,021 | 1,038 | 1,021 | 1,038 | 2,100 | 798.46 |
| 2007-07-23 | 1,030 | 1,030 | 1,020 | 1,020 | 700 | 784.62 |
| 2007-07-20 | 1,021 | 1,030 | 1,020 | 1,030 | 3,200 | 792.31 |
| 2007-07-19 | 1,022 | 1,030 | 1,016 | 1,020 | 1,300 | 784.62 |
| 2007-07-18 | 1,023 | 1,023 | 1,022 | 1,022 | 500 | 786.15 |
| 2007-07-17 | 1,035 | 1,035 | 1,020 | 1,020 | 1,100 | 784.62 |
| 2007-07-13 | 1,032 | 1,033 | 1,030 | 1,033 | 800 | 794.62 |
| 2007-07-12 | 1,031 | 1,031 | 1,031 | 1,031 | 500 | 793.08 |
| 2007-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,200 | 792.31 |
| 2007-07-10 | 1,039 | 1,040 | 1,031 | 1,031 | 900 | 793.08 |
| 2007-07-09 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 800 |
| 2007-07-06 | 1,030 | 1,040 | 1,030 | 1,040 | 1,000 | 800 |
| 2007-07-05 | 1,032 | 1,035 | 1,030 | 1,030 | 5,300 | 792.31 |
| 2007-07-04 | 1,033 | 1,033 | 1,032 | 1,032 | 700 | 793.85 |
| 2007-07-03 | 1,046 | 1,046 | 1,031 | 1,032 | 3,400 | 793.85 |
| 2007-07-02 | 1,050 | 1,050 | 1,045 | 1,045 | 600 | 803.85 |
| 2007-06-29 | 1,046 | 1,050 | 1,040 | 1,050 | 900 | 807.69 |
| 2007-06-28 | 1,050 | 1,050 | 1,045 | 1,046 | 500 | 804.62 |
| 2007-06-27 | 1,050 | 1,051 | 1,049 | 1,050 | 1,600 | 807.69 |
| 2007-06-26 | 1,050 | 1,050 | 1,049 | 1,049 | 2,600 | 806.92 |
| 2007-06-25 | 1,036 | 1,036 | 1,036 | 1,036 | 700 | 796.92 |
| 2007-06-22 | 1,039 | 1,040 | 1,035 | 1,036 | 2,700 | 796.92 |
| 2007-06-21 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 796.15 |
| 2007-06-20 | 1,030 | 1,035 | 1,030 | 1,035 | 3,200 | 796.15 |
| 2007-06-19 | 1,026 | 1,030 | 1,025 | 1,030 | 1,000 | 792.31 |
| 2007-06-18 | 1,022 | 1,030 | 1,022 | 1,030 | 3,000 | 792.31 |
| 2007-06-15 | 1,030 | 1,030 | 1,027 | 1,027 | 400 | 790 |
| 2007-06-14 | 1,028 | 1,045 | 1,020 | 1,045 | 1,000 | 803.85 |
| 2007-06-12 | 1,032 | 1,045 | 1,031 | 1,045 | 1,500 | 803.85 |
| 2007-06-11 | 1,038 | 1,055 | 1,030 | 1,030 | 1,600 | 792.31 |
| 2007-06-08 | 1,040 | 1,040 | 1,034 | 1,038 | 700 | 798.46 |
| 2007-06-07 | 1,040 | 1,040 | 1,034 | 1,040 | 4,200 | 800 |
| 2007-06-06 | 1,045 | 1,065 | 1,045 | 1,050 | 400 | 807.69 |
| 2007-06-05 | 1,050 | 1,060 | 1,050 | 1,060 | 1,300 | 815.39 |
| 2007-06-04 | 1,044 | 1,050 | 1,044 | 1,050 | 400 | 807.69 |
| 2007-06-01 | 1,040 | 1,044 | 1,040 | 1,044 | 1,300 | 803.08 |
| 2007-05-31 | 1,046 | 1,047 | 1,042 | 1,042 | 1,600 | 801.54 |
| 2007-05-30 | 1,063 | 1,074 | 1,045 | 1,045 | 3,100 | 803.85 |
| 2007-05-29 | 1,063 | 1,065 | 1,063 | 1,063 | 1,200 | 817.69 |
| 2007-05-28 | 1,049 | 1,060 | 1,049 | 1,060 | 2,200 | 815.39 |
| 2007-05-25 | 1,041 | 1,047 | 1,041 | 1,045 | 300 | 803.85 |
| 2007-05-24 | 1,038 | 1,040 | 1,038 | 1,040 | 300 | 800 |
| 2007-05-23 | 1,038 | 1,038 | 1,037 | 1,038 | 1,600 | 798.46 |
| 2007-05-22 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 798.46 |
| 2007-05-21 | 1,040 | 1,040 | 1,033 | 1,038 | 1,100 | 798.46 |
| 2007-05-18 | 1,046 | 1,046 | 1,040 | 1,040 | 2,200 | 800 |
| 2007-05-17 | 1,041 | 1,046 | 1,040 | 1,046 | 900 | 804.62 |
| 2007-05-16 | 1,048 | 1,049 | 1,037 | 1,037 | 2,500 | 797.69 |
| 2007-05-15 | 1,023 | 1,050 | 1,023 | 1,045 | 3,900 | 803.85 |
| 2007-05-14 | 1,027 | 1,030 | 1,020 | 1,022 | 3,600 | 786.15 |
| 2007-05-11 | 1,026 | 1,035 | 1,026 | 1,026 | 1,800 | 789.23 |
| 2007-05-10 | 1,031 | 1,031 | 1,031 | 1,031 | 200 | 793.08 |
| 2007-05-09 | 1,035 | 1,035 | 1,030 | 1,030 | 800 | 792.31 |
| 2007-05-08 | 1,036 | 1,036 | 1,036 | 1,036 | 600 | 796.92 |
| 2007-05-07 | 1,034 | 1,034 | 1,030 | 1,034 | 900 | 795.39 |
| 2007-05-02 | 1,038 | 1,038 | 1,034 | 1,034 | 500 | 795.39 |
| 2007-05-01 | 1,026 | 1,040 | 1,026 | 1,038 | 1,000 | 798.46 |
| 2007-04-27 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 788.46 |
| 2007-04-26 | 1,021 | 1,022 | 1,021 | 1,022 | 600 | 786.15 |
| 2007-04-25 | 1,022 | 1,030 | 1,020 | 1,020 | 2,000 | 784.62 |
| 2007-04-24 | 1,014 | 1,022 | 1,014 | 1,022 | 400 | 786.15 |
| 2007-04-23 | 1,013 | 1,014 | 1,013 | 1,014 | 500 | 780 |
| 2007-04-20 | 1,030 | 1,030 | 1,020 | 1,020 | 300 | 784.62 |
| 2007-04-19 | 1,025 | 1,025 | 1,016 | 1,017 | 2,500 | 782.31 |
| 2007-04-18 | 1,020 | 1,030 | 1,020 | 1,030 | 600 | 792.31 |
| 2007-04-17 | 1,020 | 1,030 | 1,019 | 1,019 | 1,800 | 783.85 |
| 2007-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 2007-04-13 | 1,037 | 1,037 | 1,030 | 1,030 | 2,000 | 792.31 |
| 2007-04-12 | 1,031 | 1,031 | 1,030 | 1,030 | 3,300 | 792.31 |
| 2007-04-11 | 1,030 | 1,037 | 1,030 | 1,030 | 1,200 | 792.31 |
| 2007-04-10 | 1,036 | 1,040 | 1,030 | 1,030 | 2,000 | 792.31 |
| 2007-04-09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,300 | 792.31 |
| 2007-04-06 | 1,045 | 1,045 | 1,040 | 1,040 | 2,200 | 800 |
| 2007-04-05 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 803.85 |
| 2007-04-04 | 1,040 | 1,060 | 1,040 | 1,050 | 1,900 | 807.69 |
| 2007-04-03 | 1,059 | 1,060 | 1,040 | 1,060 | 2,000 | 815.39 |
| 2007-04-02 | 1,050 | 1,060 | 1,050 | 1,060 | 1,800 | 815.39 |
| 2007-03-30 | 1,039 | 1,041 | 1,039 | 1,041 | 600 | 800.77 |
| 2007-03-29 | 1,069 | 1,069 | 1,040 | 1,040 | 2,400 | 800 |
| 2007-03-28 | 1,092 | 1,092 | 1,083 | 1,083 | 1,800 | 833.08 |
| 2007-03-27 | 1,105 | 1,105 | 1,093 | 1,093 | 2,800 | 840.77 |
| 2007-03-26 | 1,136 | 1,136 | 1,126 | 1,135 | 5,800 | 873.08 |
| 2007-03-23 | 1,136 | 1,136 | 1,130 | 1,136 | 6,500 | 873.85 |
| 2007-03-22 | 1,130 | 1,135 | 1,115 | 1,135 | 8,800 | 873.08 |
| 2007-03-20 | 1,125 | 1,129 | 1,125 | 1,126 | 2,400 | 866.15 |
| 2007-03-19 | 1,120 | 1,125 | 1,120 | 1,125 | 2,600 | 865.39 |
| 2007-03-16 | 1,105 | 1,119 | 1,105 | 1,119 | 300 | 860.77 |
| 2007-03-15 | 1,103 | 1,105 | 1,103 | 1,103 | 1,500 | 848.46 |
| 2007-03-14 | 1,101 | 1,110 | 1,097 | 1,110 | 1,200 | 853.85 |
| 2007-03-13 | 1,112 | 1,120 | 1,112 | 1,120 | 2,500 | 861.54 |
| 2007-03-12 | 1,105 | 1,109 | 1,100 | 1,109 | 1,300 | 853.08 |
| 2007-03-09 | 1,090 | 1,105 | 1,090 | 1,100 | 1,700 | 846.15 |
| 2007-03-08 | 1,088 | 1,099 | 1,088 | 1,088 | 1,000 | 836.92 |
| 2007-03-07 | 1,091 | 1,105 | 1,091 | 1,100 | 2,800 | 846.15 |
| 2007-03-06 | 1,087 | 1,099 | 1,087 | 1,099 | 2,700 | 845.39 |
| 2007-03-05 | 1,097 | 1,097 | 1,090 | 1,090 | 3,100 | 838.46 |
| 2007-03-02 | 1,101 | 1,104 | 1,090 | 1,102 | 3,600 | 847.69 |
| 2007-03-01 | 1,099 | 1,114 | 1,091 | 1,114 | 5,900 | 856.92 |
| 2007-02-28 | 1,100 | 1,100 | 1,056 | 1,100 | 9,800 | 846.15 |
| 2007-02-27 | 1,110 | 1,114 | 1,100 | 1,110 | 2,900 | 853.85 |
| 2007-02-26 | 1,097 | 1,110 | 1,096 | 1,110 | 5,100 | 853.85 |
| 2007-02-23 | 1,100 | 1,100 | 1,096 | 1,097 | 2,600 | 843.85 |
| 2007-02-22 | 1,111 | 1,115 | 1,106 | 1,106 | 1,700 | 850.77 |
| 2007-02-21 | 1,116 | 1,116 | 1,104 | 1,115 | 3,000 | 857.69 |
| 2007-02-20 | 1,112 | 1,112 | 1,095 | 1,100 | 8,300 | 846.15 |
| 2007-02-19 | 1,110 | 1,117 | 1,105 | 1,111 | 5,800 | 854.62 |
| 2007-02-16 | 1,100 | 1,106 | 1,100 | 1,106 | 4,200 | 850.77 |
| 2007-02-15 | 1,119 | 1,119 | 1,101 | 1,101 | 3,200 | 846.92 |
| 2007-02-14 | 1,119 | 1,124 | 1,110 | 1,120 | 7,400 | 861.54 |
| 2007-02-13 | 1,100 | 1,111 | 1,100 | 1,110 | 2,400 | 853.85 |
| 2007-02-09 | 1,100 | 1,100 | 1,092 | 1,095 | 1,400 | 842.31 |
| 2007-02-08 | 1,092 | 1,095 | 1,092 | 1,095 | 1,200 | 842.31 |
| 2007-02-07 | 1,115 | 1,115 | 1,092 | 1,100 | 1,900 | 846.15 |
| 2007-02-06 | 1,114 | 1,120 | 1,100 | 1,115 | 1,100 | 857.69 |
| 2007-02-05 | 1,121 | 1,121 | 1,100 | 1,100 | 2,200 | 846.15 |
| 2007-02-02 | 1,115 | 1,121 | 1,110 | 1,121 | 2,600 | 862.31 |
| 2007-02-01 | 1,121 | 1,121 | 1,120 | 1,120 | 3,600 | 861.54 |
| 2007-01-31 | 1,123 | 1,123 | 1,115 | 1,121 | 2,400 | 862.31 |
| 2007-01-30 | 1,120 | 1,130 | 1,120 | 1,120 | 5,500 | 861.54 |
| 2007-01-29 | 1,100 | 1,129 | 1,100 | 1,114 | 3,100 | 856.92 |
| 2007-01-26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,500 | 846.15 |
| 2007-01-25 | 1,099 | 1,099 | 1,079 | 1,090 | 3,800 | 838.46 |
| 2007-01-24 | 1,071 | 1,086 | 1,071 | 1,078 | 1,300 | 829.23 |
| 2007-01-23 | 1,085 | 1,085 | 1,065 | 1,080 | 2,200 | 830.77 |
| 2007-01-22 | 1,081 | 1,086 | 1,081 | 1,086 | 2,100 | 835.39 |
| 2007-01-19 | 1,081 | 1,081 | 1,070 | 1,070 | 1,800 | 823.08 |
| 2007-01-18 | 1,070 | 1,080 | 1,060 | 1,080 | 3,400 | 830.77 |
| 2007-01-17 | 1,056 | 1,075 | 1,056 | 1,060 | 2,000 | 815.39 |
| 2007-01-16 | 1,070 | 1,070 | 1,055 | 1,056 | 1,600 | 812.31 |
| 2007-01-15 | 1,056 | 1,070 | 1,050 | 1,070 | 3,200 | 823.08 |
| 2007-01-12 | 1,077 | 1,077 | 1,070 | 1,070 | 3,100 | 823.08 |
| 2007-01-11 | 1,081 | 1,095 | 1,077 | 1,077 | 4,100 | 828.46 |
| 2007-01-10 | 1,090 | 1,090 | 1,080 | 1,080 | 5,500 | 830.77 |
| 2007-01-09 | 1,085 | 1,085 | 1,065 | 1,080 | 7,700 | 830.77 |
| 2007-01-05 | 1,081 | 1,085 | 1,081 | 1,081 | 4,000 | 831.54 |
| 2007-01-04 | 1,082 | 1,094 | 1,080 | 1,094 | 2,500 | 841.54 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株