2345 (株)クシム 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 | 95,500 | 96,000 | 95,200 | 95,300 | 11 | 370.98 |
| 2007-12-27 | 97,000 | 99,000 | 97,000 | 98,000 | 16 | 381.49 |
| 2007-12-26 | 100,000 | 103,000 | 100,000 | 100,000 | 20 | 389.27 |
| 2007-12-25 | 109,000 | 109,000 | 96,000 | 98,000 | 48 | 381.49 |
| 2007-12-21 | 112,000 | 114,000 | 96,000 | 105,000 | 116 | 408.74 |
| 2007-12-20 | 129,000 | 138,000 | 109,000 | 110,000 | 1,317 | 428.20 |
| 2007-12-19 | 119,000 | 126,000 | 117,000 | 123,000 | 128 | 478.81 |
| 2007-12-18 | 115,000 | 118,000 | 115,000 | 118,000 | 98 | 459.34 |
| 2007-12-17 | 111,000 | 133,000 | 111,000 | 115,000 | 986 | 447.66 |
| 2007-12-14 | 117,000 | 120,000 | 113,000 | 113,000 | 57 | 439.88 |
| 2007-12-13 | 127,000 | 130,000 | 115,000 | 115,000 | 164 | 447.66 |
| 2007-12-12 | 110,000 | 135,000 | 109,000 | 126,000 | 914 | 490.48 |
| 2007-12-11 | 136,000 | 144,000 | 112,000 | 115,000 | 473 | 447.66 |
| 2007-12-10 | 120,000 | 130,000 | 120,000 | 130,000 | 626 | 506.05 |
| 2007-12-07 | 104,000 | 111,000 | 104,000 | 110,000 | 94 | 428.20 |
| 2007-12-06 | 102,000 | 104,000 | 102,000 | 103,000 | 26 | 400.95 |
| 2007-12-05 | 100,000 | 103,000 | 100,000 | 103,000 | 21 | 400.95 |
| 2007-12-04 | 100,000 | 103,000 | 99,800 | 102,000 | 29 | 397.06 |
| 2007-12-03 | 94,100 | 98,000 | 94,100 | 98,000 | 5 | 381.49 |
| 2007-11-30 | 89,000 | 93,000 | 89,000 | 92,000 | 7 | 358.13 |
| 2007-11-29 | 92,000 | 95,200 | 92,000 | 95,000 | 6 | 369.81 |
| 2007-11-28 | 94,000 | 94,000 | 93,000 | 93,000 | 2 | 362.02 |
| 2007-11-27 | 89,000 | 93,000 | 89,000 | 93,000 | 4 | 362.02 |
| 2007-11-26 | 87,500 | 87,500 | 87,500 | 87,500 | 24 | 340.61 |
| 2007-11-22 | 88,000 | 88,000 | 87,000 | 87,000 | 3 | 338.67 |
| 2007-11-20 | 90,000 | 90,000 | 89,000 | 89,000 | 10 | 346.45 |
| 2007-11-19 | 93,000 | 94,000 | 93,000 | 93,000 | 16 | 362.02 |
| 2007-11-16 | 98,900 | 98,900 | 92,100 | 92,100 | 4 | 358.52 |
| 2007-11-15 | 97,000 | 104,000 | 96,000 | 100,000 | 16 | 389.27 |
| 2007-11-14 | 109,000 | 109,000 | 106,000 | 109,000 | 15 | 424.31 |
| 2007-11-13 | 103,000 | 103,000 | 96,000 | 103,000 | 30 | 400.95 |
| 2007-11-12 | 90,000 | 90,000 | 88,000 | 88,100 | 16 | 342.95 |
| 2007-11-09 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 397.06 |
| 2007-11-08 | 101,000 | 105,000 | 101,000 | 103,000 | 9 | 400.95 |
| 2007-11-07 | 109,000 | 110,000 | 105,000 | 106,000 | 14 | 412.63 |
| 2007-11-06 | 110,000 | 110,000 | 108,000 | 108,000 | 8 | 420.41 |
| 2007-11-05 | 107,000 | 114,000 | 107,000 | 109,000 | 14 | 424.31 |
| 2007-11-02 | 104,000 | 107,000 | 104,000 | 107,000 | 6 | 416.52 |
| 2007-11-01 | 114,000 | 114,000 | 106,000 | 107,000 | 30 | 416.52 |
| 2007-10-31 | 117,000 | 117,000 | 112,000 | 113,000 | 9 | 439.88 |
| 2007-10-30 | 125,000 | 125,000 | 116,000 | 117,000 | 19 | 455.45 |
| 2007-10-29 | 119,000 | 122,000 | 118,000 | 121,000 | 40 | 471.02 |
| 2007-10-26 | 116,000 | 118,000 | 116,000 | 116,000 | 12 | 451.56 |
| 2007-10-25 | 122,000 | 122,000 | 115,000 | 116,000 | 31 | 451.56 |
| 2007-10-24 | 146,000 | 146,000 | 127,000 | 128,000 | 61 | 498.27 |
| 2007-10-23 | 114,000 | 132,000 | 114,000 | 132,000 | 72 | 513.84 |
| 2007-10-22 | 108,000 | 113,000 | 106,000 | 112,000 | 15 | 435.99 |
| 2007-10-19 | 112,000 | 117,000 | 108,000 | 115,000 | 35 | 447.66 |
| 2007-10-18 | 108,000 | 114,000 | 104,000 | 111,000 | 60 | 432.09 |
| 2007-10-17 | 109,000 | 119,000 | 108,000 | 111,000 | 51 | 432.09 |
| 2007-10-16 | 139,000 | 144,000 | 125,000 | 125,000 | 173 | 486.59 |
| 2007-10-15 | 137,000 | 145,000 | 131,000 | 145,000 | 463 | 564.45 |
| 2007-10-12 | 113,000 | 125,000 | 105,000 | 125,000 | 199 | 486.59 |
| 2007-10-11 | 105,000 | 105,000 | 105,000 | 105,000 | 45 | 408.74 |
| 2007-10-10 | 87,500 | 95,000 | 86,700 | 95,000 | 32 | 369.81 |
| 2007-10-09 | 87,500 | 87,500 | 82,500 | 85,000 | 35 | 330.88 |
| 2007-10-05 | 74,000 | 78,500 | 74,000 | 78,500 | 21 | 305.58 |
| 2007-10-04 | 71,000 | 75,000 | 71,000 | 75,000 | 13 | 291.95 |
| 2007-10-03 | 68,800 | 74,000 | 68,800 | 74,000 | 6 | 288.06 |
| 2007-10-02 | 70,000 | 71,000 | 70,000 | 71,000 | 6 | 276.38 |
| 2007-10-01 | 70,000 | 70,000 | 69,000 | 69,500 | 4 | 270.54 |
| 2007-09-28 | 74,000 | 74,000 | 70,000 | 71,000 | 8 | 276.38 |
| 2007-09-27 | 68,000 | 73,000 | 68,000 | 73,000 | 16 | 284.17 |
| 2007-09-26 | 67,300 | 70,000 | 67,300 | 70,000 | 12 | 272.49 |
| 2007-09-25 | 68,900 | 69,000 | 67,500 | 67,500 | 3 | 262.76 |
| 2007-09-21 | 66,600 | 69,000 | 66,600 | 69,000 | 12 | 268.60 |
| 2007-09-20 | 68,000 | 69,000 | 68,000 | 69,000 | 4 | 268.60 |
| 2007-09-19 | 69,500 | 69,500 | 67,000 | 67,000 | 4 | 260.81 |
| 2007-09-18 | 70,000 | 70,000 | 69,000 | 69,400 | 5 | 270.16 |
| 2007-09-14 | 68,000 | 70,000 | 66,200 | 70,000 | 32 | 272.49 |
| 2007-09-13 | 70,200 | 70,900 | 70,000 | 70,000 | 13 | 272.49 |
| 2007-09-12 | 75,000 | 75,000 | 71,000 | 74,000 | 5 | 288.06 |
| 2007-09-11 | 75,000 | 75,000 | 74,200 | 75,000 | 5 | 291.95 |
| 2007-09-10 | 76,000 | 76,000 | 74,500 | 75,000 | 7 | 291.95 |
| 2007-09-07 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 311.42 |
| 2007-09-06 | 81,500 | 82,900 | 79,200 | 79,200 | 10 | 308.30 |
| 2007-09-05 | 85,000 | 85,000 | 83,900 | 83,900 | 4 | 326.60 |
| 2007-09-04 | 83,400 | 83,500 | 80,000 | 80,000 | 5 | 311.42 |
| 2007-09-03 | 79,100 | 83,000 | 79,100 | 83,000 | 7 | 323.10 |
| 2007-08-31 | 85,500 | 87,500 | 85,000 | 85,100 | 6 | 331.27 |
| 2007-08-30 | 90,100 | 90,100 | 85,100 | 85,900 | 11 | 334.39 |
| 2007-08-29 | 86,500 | 86,500 | 85,000 | 85,000 | 8 | 330.88 |
| 2007-08-28 | 87,000 | 90,700 | 87,000 | 88,600 | 6 | 344.90 |
| 2007-08-27 | 91,000 | 91,000 | 90,900 | 91,000 | 6 | 354.24 |
| 2007-08-24 | 86,600 | 86,600 | 86,600 | 86,600 | 3 | 337.11 |
| 2007-08-23 | 84,000 | 87,000 | 82,500 | 87,000 | 10 | 338.67 |
| 2007-08-22 | 90,000 | 90,000 | 84,100 | 84,100 | 36 | 327.38 |
| 2007-08-21 | 78,000 | 80,000 | 75,000 | 80,000 | 44 | 311.42 |
| 2007-08-20 | 88,000 | 89,000 | 84,900 | 85,000 | 11 | 330.88 |
| 2007-08-17 | 91,000 | 91,000 | 86,000 | 86,000 | 58 | 334.77 |
| 2007-08-16 | 96,000 | 96,000 | 92,200 | 96,000 | 16 | 373.70 |
| 2007-08-15 | 101,000 | 101,000 | 101,000 | 101,000 | 34 | 393.17 |
| 2007-08-14 | 94,100 | 94,100 | 90,100 | 91,000 | 18 | 354.24 |
| 2007-08-13 | 103,000 | 103,000 | 94,000 | 94,000 | 21 | 365.92 |
| 2007-08-10 | 105,000 | 107,000 | 103,000 | 103,000 | 12 | 400.95 |
| 2007-08-09 | 115,000 | 115,000 | 105,000 | 105,000 | 15 | 408.74 |
| 2007-08-08 | 120,000 | 120,000 | 115,000 | 115,000 | 29 | 447.66 |
| 2007-08-07 | 129,000 | 129,000 | 123,000 | 128,000 | 6 | 498.27 |
| 2007-08-06 | 122,000 | 129,000 | 122,000 | 129,000 | 5 | 502.16 |
| 2007-08-03 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 471.02 |
| 2007-08-02 | 125,000 | 126,000 | 123,000 | 123,000 | 11 | 478.81 |
| 2007-08-01 | 131,000 | 131,000 | 127,000 | 130,000 | 14 | 506.05 |
| 2007-07-31 | 123,000 | 132,000 | 123,000 | 131,000 | 20 | 509.95 |
| 2007-07-30 | 124,000 | 124,000 | 119,000 | 121,000 | 22 | 471.02 |
| 2007-07-27 | 126,000 | 126,000 | 123,000 | 123,000 | 13 | 478.81 |
| 2007-07-26 | 127,000 | 128,000 | 126,000 | 128,000 | 14 | 498.27 |
| 2007-07-25 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 498.27 |
| 2007-07-24 | 130,000 | 131,000 | 128,000 | 128,000 | 12 | 498.27 |
| 2007-07-23 | 130,000 | 131,000 | 128,000 | 130,000 | 21 | 506.05 |
| 2007-07-20 | 127,000 | 134,000 | 127,000 | 128,000 | 24 | 498.27 |
| 2007-07-19 | 129,000 | 130,000 | 127,000 | 128,000 | 11 | 498.27 |
| 2007-07-18 | 127,000 | 130,000 | 126,000 | 127,000 | 11 | 494.38 |
| 2007-07-17 | 131,000 | 132,000 | 126,000 | 129,000 | 29 | 502.16 |
| 2007-07-13 | 135,000 | 135,000 | 131,000 | 134,000 | 30 | 521.63 |
| 2007-07-12 | 134,000 | 135,000 | 133,000 | 133,000 | 17 | 517.73 |
| 2007-07-11 | 134,000 | 135,000 | 132,000 | 135,000 | 21 | 525.52 |
| 2007-07-10 | 144,000 | 145,000 | 132,000 | 134,000 | 98 | 521.63 |
| 2007-07-09 | 146,000 | 147,000 | 143,000 | 146,000 | 15 | 568.34 |
| 2007-07-06 | 149,000 | 159,000 | 141,000 | 146,000 | 427 | 568.34 |
| 2007-07-05 | 144,000 | 162,000 | 142,000 | 145,000 | 806 | 564.45 |
| 2007-07-04 | 141,000 | 144,000 | 140,000 | 144,000 | 33 | 560.55 |
| 2007-07-03 | 141,000 | 142,000 | 139,000 | 142,000 | 25 | 552.77 |
| 2007-07-02 | 144,000 | 144,000 | 140,000 | 141,000 | 6 | 548.87 |
| 2007-06-29 | 143,000 | 143,000 | 140,000 | 142,000 | 11 | 552.77 |
| 2007-06-28 | 144,000 | 150,000 | 144,000 | 147,000 | 24 | 572.23 |
| 2007-06-27 | 140,000 | 141,000 | 140,000 | 140,000 | 28 | 544.98 |
| 2007-06-26 | 144,000 | 144,000 | 139,000 | 141,000 | 38 | 548.87 |
| 2007-06-25 | 143,000 | 146,000 | 143,000 | 145,000 | 42 | 564.45 |
| 2007-06-22 | 157,000 | 157,000 | 150,000 | 150,000 | 46 | 583.91 |
| 2007-06-21 | 160,000 | 165,000 | 151,000 | 157,000 | 144 | 611.16 |
| 2007-06-20 | 152,000 | 175,000 | 150,000 | 160,000 | 753 | 622.84 |
| 2007-06-19 | 156,000 | 157,000 | 142,000 | 152,000 | 186 | 591.69 |
| 2007-06-18 | 155,000 | 167,000 | 155,000 | 159,000 | 494 | 618.94 |
| 2007-06-15 | 135,000 | 154,000 | 135,000 | 152,000 | 749 | 591.69 |
| 2007-06-14 | 130,000 | 134,000 | 130,000 | 134,000 | 8 | 521.63 |
| 2007-06-13 | 129,000 | 132,000 | 129,000 | 132,000 | 4 | 513.84 |
| 2007-06-12 | 133,000 | 134,000 | 133,000 | 134,000 | 2 | 521.63 |
| 2007-06-11 | 130,000 | 134,000 | 130,000 | 131,000 | 19 | 509.95 |
| 2007-06-08 | 131,000 | 131,000 | 125,000 | 126,000 | 19 | 490.48 |
| 2007-06-07 | 133,000 | 135,000 | 133,000 | 134,000 | 7 | 521.63 |
| 2007-06-06 | 128,000 | 138,000 | 128,000 | 134,000 | 18 | 521.63 |
| 2007-06-05 | 134,000 | 134,000 | 127,000 | 131,000 | 5 | 509.95 |
| 2007-06-04 | 134,000 | 134,000 | 131,000 | 134,000 | 7 | 521.63 |
| 2007-06-01 | 134,000 | 134,000 | 132,000 | 134,000 | 5 | 521.63 |
| 2007-05-31 | 127,000 | 134,000 | 127,000 | 134,000 | 21 | 521.63 |
| 2007-05-30 | 127,000 | 130,000 | 126,000 | 129,000 | 11 | 502.16 |
| 2007-05-29 | 127,000 | 129,000 | 127,000 | 127,000 | 6 | 494.38 |
| 2007-05-28 | 127,000 | 132,000 | 124,000 | 130,000 | 30 | 506.05 |
| 2007-05-25 | 130,000 | 131,000 | 123,000 | 130,000 | 38 | 506.05 |
| 2007-05-24 | 140,000 | 140,000 | 131,000 | 133,000 | 55 | 517.73 |
| 2007-05-23 | 157,000 | 171,000 | 141,000 | 143,000 | 427 | 556.66 |
| 2007-05-22 | 137,000 | 151,000 | 137,000 | 151,000 | 133 | 587.80 |
| 2007-05-21 | 136,000 | 137,000 | 135,000 | 136,000 | 7 | 529.41 |
| 2007-05-18 | 137,000 | 137,000 | 131,000 | 137,000 | 21 | 533.30 |
| 2007-05-17 | 131,000 | 138,000 | 131,000 | 137,000 | 30 | 533.30 |
| 2007-05-16 | 130,000 | 133,000 | 125,000 | 129,000 | 92 | 502.16 |
| 2007-05-15 | 141,000 | 141,000 | 132,000 | 134,000 | 28 | 521.63 |
| 2007-05-14 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 564.45 |
| 2007-05-11 | 148,000 | 148,000 | 147,000 | 147,000 | 4 | 572.23 |
| 2007-05-10 | 148,000 | 148,000 | 148,000 | 148,000 | 18 | 576.12 |
| 2007-05-09 | 148,000 | 150,000 | 148,000 | 148,000 | 12 | 576.12 |
| 2007-05-08 | 148,000 | 150,000 | 148,000 | 148,000 | 19 | 576.12 |
| 2007-05-07 | 150,000 | 152,000 | 150,000 | 151,000 | 19 | 587.80 |
| 2007-05-02 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 576.12 |
| 2007-05-01 | 152,000 | 152,000 | 145,000 | 147,000 | 9 | 572.23 |
| 2007-04-27 | 152,000 | 153,000 | 152,000 | 152,000 | 9 | 591.69 |
| 2007-04-26 | 143,000 | 150,000 | 143,000 | 150,000 | 24 | 583.91 |
| 2007-04-25 | 148,000 | 149,000 | 148,000 | 149,000 | 12 | 580.02 |
| 2007-04-24 | 139,000 | 147,000 | 136,000 | 144,000 | 62 | 560.55 |
| 2007-04-23 | 155,000 | 155,000 | 141,000 | 141,000 | 67 | 548.87 |
| 2007-04-20 | 159,000 | 163,000 | 154,000 | 160,000 | 19 | 622.84 |
| 2007-04-19 | 168,000 | 168,000 | 150,000 | 156,000 | 51 | 607.27 |
| 2007-04-18 | 176,000 | 176,000 | 169,000 | 169,000 | 20 | 657.87 |
| 2007-04-17 | 180,000 | 180,000 | 177,000 | 179,000 | 3 | 696.80 |
| 2007-04-16 | 183,000 | 183,000 | 179,000 | 180,000 | 18 | 700.69 |
| 2007-04-13 | 182,000 | 182,000 | 180,000 | 180,000 | 5 | 700.69 |
| 2007-04-12 | 184,000 | 185,000 | 184,000 | 184,000 | 10 | 716.26 |
| 2007-04-11 | 180,000 | 182,000 | 180,000 | 182,000 | 3 | 708.48 |
| 2007-04-10 | 182,000 | 182,000 | 180,000 | 181,000 | 5 | 704.58 |
| 2007-04-09 | 185,000 | 185,000 | 180,000 | 183,000 | 23 | 712.37 |
| 2007-04-06 | 182,000 | 184,000 | 181,000 | 184,000 | 18 | 716.26 |
| 2007-04-05 | 182,000 | 182,000 | 182,000 | 182,000 | 2 | 708.48 |
| 2007-04-04 | 182,000 | 185,000 | 182,000 | 185,000 | 4 | 720.15 |
| 2007-04-03 | 180,000 | 184,000 | 180,000 | 182,000 | 11 | 708.48 |
| 2007-04-02 | 183,000 | 183,000 | 182,000 | 182,000 | 2 | 708.48 |
| 2007-03-30 | 183,000 | 184,000 | 183,000 | 183,000 | 4 | 712.37 |
| 2007-03-29 | 185,000 | 185,000 | 185,000 | 185,000 | 3 | 720.15 |
| 2007-03-28 | 188,000 | 188,000 | 184,000 | 184,000 | 6 | 716.26 |
| 2007-03-27 | 184,000 | 184,000 | 183,000 | 183,000 | 6 | 712.37 |
| 2007-03-26 | 185,000 | 187,000 | 182,000 | 183,000 | 27 | 712.37 |
| 2007-03-23 | 191,000 | 191,000 | 190,000 | 190,000 | 8 | 739.62 |
| 2007-03-22 | 191,000 | 191,000 | 190,000 | 190,000 | 5 | 739.62 |
| 2007-03-20 | 196,000 | 196,000 | 196,000 | 196,000 | 3 | 762.97 |
| 2007-03-19 | 190,000 | 196,000 | 190,000 | 196,000 | 15 | 762.97 |
| 2007-03-16 | 190,000 | 196,000 | 190,000 | 196,000 | 22 | 762.97 |
| 2007-03-15 | 186,000 | 189,000 | 186,000 | 188,000 | 5 | 731.83 |
| 2007-03-14 | 190,000 | 190,000 | 185,000 | 186,000 | 11 | 724.05 |
| 2007-03-13 | 195,000 | 195,000 | 191,000 | 191,000 | 5 | 743.51 |
| 2007-03-12 | 200,000 | 203,000 | 195,000 | 200,000 | 6 | 778.55 |
| 2007-03-09 | 190,000 | 204,000 | 187,000 | 200,000 | 68 | 778.55 |
| 2007-03-08 | 186,000 | 186,000 | 184,000 | 186,000 | 8 | 724.05 |
| 2007-03-07 | 183,000 | 190,000 | 183,000 | 185,000 | 12 | 720.15 |
| 2007-03-06 | 181,000 | 183,000 | 180,000 | 183,000 | 18 | 712.37 |
| 2007-03-05 | 186,000 | 188,000 | 181,000 | 181,000 | 32 | 704.58 |
| 2007-03-02 | 186,000 | 190,000 | 186,000 | 190,000 | 9 | 739.62 |
| 2007-03-01 | 189,000 | 189,000 | 187,000 | 189,000 | 11 | 735.73 |
| 2007-02-28 | 194,000 | 194,000 | 185,000 | 188,000 | 79 | 731.83 |
| 2007-02-27 | 200,000 | 200,000 | 195,000 | 196,000 | 23 | 762.97 |
| 2007-02-26 | 199,000 | 202,000 | 199,000 | 199,000 | 57 | 774.65 |
| 2007-02-23 | 194,000 | 200,000 | 194,000 | 196,000 | 45 | 762.97 |
| 2007-02-22 | 193,000 | 195,000 | 192,000 | 193,000 | 11 | 751.30 |
| 2007-02-21 | 194,000 | 196,000 | 193,000 | 193,000 | 6 | 751.30 |
| 2007-02-20 | 191,000 | 194,000 | 191,000 | 194,000 | 24 | 755.19 |
| 2007-02-19 | 192,000 | 193,000 | 185,000 | 193,000 | 25 | 751.30 |
| 2007-02-16 | 197,000 | 197,000 | 195,000 | 195,000 | 11 | 759.08 |
| 2007-02-15 | 200,000 | 201,000 | 197,000 | 199,000 | 6 | 774.65 |
| 2007-02-14 | 200,000 | 200,000 | 196,000 | 200,000 | 13 | 778.55 |
| 2007-02-13 | 197,000 | 198,000 | 195,000 | 197,000 | 12 | 766.87 |
| 2007-02-09 | 193,000 | 196,000 | 190,000 | 196,000 | 21 | 762.97 |
| 2007-02-08 | 196,000 | 196,000 | 195,000 | 195,000 | 13 | 759.08 |
| 2007-02-07 | 198,000 | 199,000 | 195,000 | 199,000 | 16 | 774.65 |
| 2007-02-06 | 200,000 | 200,000 | 196,000 | 197,000 | 28 | 766.87 |
| 2007-02-05 | 200,000 | 202,000 | 198,000 | 198,000 | 13 | 770.76 |
| 2007-02-02 | 200,000 | 203,000 | 197,000 | 201,000 | 18 | 782.44 |
| 2007-02-01 | 202,000 | 204,000 | 200,000 | 203,000 | 13 | 790.22 |
| 2007-01-31 | 200,000 | 203,000 | 199,000 | 202,000 | 28 | 786.33 |
| 2007-01-30 | 205,000 | 205,000 | 201,000 | 201,000 | 25 | 782.44 |
| 2007-01-29 | 209,000 | 209,000 | 203,000 | 206,000 | 15 | 801.90 |
| 2007-01-26 | 210,000 | 210,000 | 203,000 | 209,000 | 17 | 813.58 |
| 2007-01-25 | 205,000 | 209,000 | 203,000 | 209,000 | 55 | 813.58 |
| 2007-01-24 | 201,000 | 208,000 | 199,000 | 201,000 | 71 | 782.44 |
| 2007-01-23 | 210,000 | 210,000 | 201,000 | 205,000 | 60 | 798.01 |
| 2007-01-22 | 215,000 | 218,000 | 210,000 | 211,000 | 80 | 821.37 |
| 2007-01-19 | 203,000 | 212,000 | 201,000 | 209,000 | 90 | 813.58 |
| 2007-01-18 | 201,000 | 204,000 | 195,000 | 203,000 | 80 | 790.22 |
| 2007-01-17 | 201,000 | 201,000 | 195,000 | 200,000 | 55 | 778.55 |
| 2007-01-16 | 200,000 | 202,000 | 196,000 | 200,000 | 52 | 778.55 |
| 2007-01-15 | 212,000 | 232,000 | 203,000 | 204,000 | 890 | 794.12 |
| 2007-01-12 | 208,000 | 213,000 | 206,000 | 213,000 | 52 | 829.15 |
| 2007-01-11 | 212,000 | 213,000 | 209,000 | 211,000 | 41 | 821.37 |
| 2007-01-10 | 217,000 | 217,000 | 203,000 | 206,000 | 87 | 801.90 |
| 2007-01-09 | 218,000 | 224,000 | 212,000 | 218,000 | 117 | 848.61 |
| 2007-01-05 | 232,000 | 236,000 | 232,000 | 234,000 | 44 | 910.90 |
| 2007-01-04 | 240,000 | 240,000 | 231,000 | 231,000 | 37 | 899.22 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株