2372 (株)アイロムグループ 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 | 8,850 | 8,870 | 8,720 | 8,870 | 551 | 887 |
| 2007-12-27 | 9,120 | 9,290 | 8,760 | 8,870 | 1,489 | 887 |
| 2007-12-26 | 8,650 | 8,810 | 8,650 | 8,800 | 761 | 880 |
| 2007-12-25 | 8,790 | 9,000 | 8,650 | 8,650 | 2,171 | 865 |
| 2007-12-21 | 8,920 | 8,920 | 8,660 | 8,800 | 1,673 | 880 |
| 2007-12-20 | 9,200 | 9,210 | 8,950 | 8,950 | 2,109 | 895 |
| 2007-12-19 | 9,610 | 9,670 | 9,300 | 9,310 | 1,296 | 931 |
| 2007-12-18 | 9,610 | 9,750 | 9,500 | 9,670 | 1,345 | 967 |
| 2007-12-17 | 9,800 | 9,880 | 9,710 | 9,710 | 1,078 | 971 |
| 2007-12-14 | 10,050 | 10,180 | 9,890 | 9,900 | 1,361 | 990 |
| 2007-12-13 | 10,040 | 10,290 | 10,000 | 10,050 | 915 | 1,005 |
| 2007-12-12 | 10,160 | 10,240 | 10,000 | 10,240 | 828 | 1,024 |
| 2007-12-11 | 10,300 | 10,350 | 10,170 | 10,220 | 782 | 1,022 |
| 2007-12-10 | 10,270 | 10,440 | 10,260 | 10,290 | 715 | 1,029 |
| 2007-12-07 | 10,540 | 10,630 | 10,230 | 10,270 | 857 | 1,027 |
| 2007-12-06 | 10,300 | 10,540 | 10,280 | 10,540 | 992 | 1,054 |
| 2007-12-05 | 10,160 | 10,380 | 10,070 | 10,300 | 620 | 1,030 |
| 2007-12-04 | 10,720 | 10,800 | 10,130 | 10,250 | 1,017 | 1,025 |
| 2007-12-03 | 10,600 | 10,800 | 10,520 | 10,710 | 464 | 1,071 |
| 2007-11-30 | 10,640 | 10,900 | 10,600 | 10,660 | 1,013 | 1,066 |
| 2007-11-29 | 10,500 | 10,840 | 10,390 | 10,840 | 2,441 | 1,084 |
| 2007-11-28 | 10,000 | 10,230 | 9,880 | 9,950 | 621 | 995 |
| 2007-11-27 | 9,600 | 10,000 | 9,400 | 9,970 | 1,920 | 997 |
| 2007-11-26 | 9,390 | 9,540 | 9,280 | 9,540 | 514 | 954 |
| 2007-11-22 | 9,400 | 9,730 | 9,370 | 9,540 | 586 | 954 |
| 2007-11-21 | 9,450 | 9,660 | 9,350 | 9,450 | 542 | 945 |
| 2007-11-20 | 9,420 | 9,490 | 9,020 | 9,350 | 1,252 | 935 |
| 2007-11-19 | 9,800 | 9,870 | 9,600 | 9,760 | 608 | 976 |
| 2007-11-16 | 9,830 | 9,900 | 9,600 | 9,850 | 1,140 | 985 |
| 2007-11-15 | 9,750 | 9,940 | 9,750 | 9,930 | 597 | 993 |
| 2007-11-14 | 9,820 | 9,990 | 9,760 | 9,850 | 832 | 985 |
| 2007-11-13 | 9,700 | 10,070 | 9,620 | 9,700 | 1,449 | 970 |
| 2007-11-12 | 10,320 | 10,320 | 9,800 | 10,000 | 1,136 | 1,000 |
| 2007-11-09 | 10,210 | 10,520 | 10,210 | 10,370 | 706 | 1,037 |
| 2007-11-08 | 10,500 | 10,510 | 10,050 | 10,400 | 1,922 | 1,040 |
| 2007-11-07 | 10,870 | 11,040 | 10,650 | 10,680 | 1,452 | 1,068 |
| 2007-11-06 | 10,700 | 10,970 | 10,700 | 10,940 | 1,137 | 1,094 |
| 2007-11-05 | 10,960 | 11,000 | 10,630 | 10,690 | 770 | 1,069 |
| 2007-11-02 | 10,610 | 11,070 | 10,610 | 10,960 | 983 | 1,096 |
| 2007-11-01 | 11,060 | 11,130 | 10,980 | 11,040 | 792 | 1,104 |
| 2007-10-31 | 10,840 | 11,060 | 10,620 | 11,060 | 1,236 | 1,106 |
| 2007-10-30 | 10,700 | 10,970 | 10,600 | 10,840 | 1,202 | 1,084 |
| 2007-10-29 | 10,870 | 11,000 | 10,570 | 10,790 | 1,838 | 1,079 |
| 2007-10-26 | 10,500 | 10,620 | 10,490 | 10,560 | 566 | 1,056 |
| 2007-10-25 | 10,800 | 10,980 | 10,530 | 10,590 | 1,505 | 1,059 |
| 2007-10-24 | 10,640 | 11,000 | 10,460 | 11,000 | 1,906 | 1,100 |
| 2007-10-23 | 10,240 | 10,780 | 10,240 | 10,580 | 1,566 | 1,058 |
| 2007-10-22 | 9,960 | 10,190 | 9,950 | 10,170 | 802 | 1,017 |
| 2007-10-19 | 10,590 | 10,590 | 10,120 | 10,270 | 1,025 | 1,027 |
| 2007-10-18 | 9,820 | 10,190 | 9,800 | 10,070 | 1,052 | 1,007 |
| 2007-10-17 | 10,000 | 10,100 | 9,850 | 9,860 | 1,308 | 986 |
| 2007-10-16 | 10,450 | 10,500 | 10,120 | 10,120 | 1,833 | 1,012 |
| 2007-10-15 | 10,560 | 10,600 | 10,320 | 10,320 | 736 | 1,032 |
| 2007-10-12 | 10,980 | 10,980 | 10,420 | 10,450 | 1,289 | 1,045 |
| 2007-10-11 | 10,600 | 11,000 | 10,400 | 10,830 | 1,711 | 1,083 |
| 2007-10-10 | 11,100 | 11,500 | 10,500 | 10,660 | 2,204 | 1,066 |
| 2007-10-09 | 10,190 | 10,850 | 10,190 | 10,750 | 1,607 | 1,075 |
| 2007-10-05 | 9,980 | 10,310 | 9,910 | 10,180 | 1,182 | 1,018 |
| 2007-10-04 | 9,970 | 10,080 | 9,900 | 9,970 | 1,205 | 997 |
| 2007-10-03 | 9,610 | 9,950 | 9,600 | 9,940 | 1,254 | 994 |
| 2007-10-02 | 9,700 | 9,890 | 9,560 | 9,710 | 1,493 | 971 |
| 2007-10-01 | 10,200 | 10,480 | 9,750 | 9,800 | 1,219 | 980 |
| 2007-09-28 | 10,730 | 10,730 | 9,730 | 10,080 | 4,141 | 1,008 |
| 2007-09-27 | 8,830 | 9,730 | 8,700 | 9,730 | 2,963 | 973 |
| 2007-09-26 | 8,080 | 8,800 | 8,050 | 8,730 | 3,370 | 873 |
| 2007-09-25 | 8,740 | 8,740 | 8,070 | 8,280 | 3,166 | 828 |
| 2007-09-21 | 9,230 | 9,410 | 8,730 | 8,730 | 2,888 | 873 |
| 2007-09-20 | 10,000 | 10,080 | 9,330 | 9,730 | 1,932 | 973 |
| 2007-09-19 | 9,670 | 10,180 | 9,670 | 9,900 | 1,411 | 990 |
| 2007-09-18 | 10,200 | 10,340 | 9,510 | 9,670 | 2,260 | 967 |
| 2007-09-14 | 10,650 | 10,650 | 10,160 | 10,440 | 2,660 | 1,044 |
| 2007-09-13 | 10,040 | 10,600 | 10,040 | 10,250 | 2,718 | 1,025 |
| 2007-09-12 | 12,200 | 12,200 | 11,790 | 11,840 | 1,492 | 1,184 |
| 2007-09-11 | 12,020 | 12,070 | 11,800 | 12,010 | 867 | 1,201 |
| 2007-09-10 | 12,010 | 12,220 | 12,010 | 12,140 | 725 | 1,214 |
| 2007-09-07 | 12,110 | 12,340 | 12,100 | 12,180 | 546 | 1,218 |
| 2007-09-06 | 12,100 | 12,420 | 12,100 | 12,340 | 1,259 | 1,234 |
| 2007-09-05 | 12,400 | 12,400 | 12,080 | 12,230 | 1,824 | 1,223 |
| 2007-09-04 | 12,550 | 12,720 | 12,400 | 12,500 | 645 | 1,250 |
| 2007-09-03 | 12,720 | 12,800 | 12,500 | 12,530 | 453 | 1,253 |
| 2007-08-31 | 12,740 | 12,850 | 12,320 | 12,720 | 1,732 | 1,272 |
| 2007-08-30 | 13,340 | 13,440 | 12,790 | 12,830 | 698 | 1,283 |
| 2007-08-29 | 13,010 | 13,110 | 12,700 | 12,940 | 412 | 1,294 |
| 2007-08-28 | 12,850 | 13,160 | 12,770 | 13,110 | 620 | 1,311 |
| 2007-08-27 | 12,600 | 13,130 | 12,600 | 12,900 | 1,211 | 1,290 |
| 2007-08-24 | 12,550 | 12,750 | 12,510 | 12,660 | 662 | 1,266 |
| 2007-08-23 | 12,710 | 12,870 | 12,600 | 12,740 | 758 | 1,274 |
| 2007-08-22 | 12,830 | 12,860 | 12,460 | 12,510 | 1,154 | 1,251 |
| 2007-08-21 | 12,310 | 12,800 | 12,310 | 12,630 | 843 | 1,263 |
| 2007-08-20 | 13,500 | 13,500 | 12,700 | 12,710 | 2,098 | 1,271 |
| 2007-08-17 | 13,020 | 14,120 | 13,010 | 13,590 | 2,263 | 1,359 |
| 2007-08-16 | 13,510 | 13,710 | 13,270 | 13,380 | 1,010 | 1,338 |
| 2007-08-15 | 14,180 | 14,180 | 13,810 | 13,910 | 884 | 1,391 |
| 2007-08-14 | 14,220 | 14,410 | 13,940 | 14,120 | 1,097 | 1,412 |
| 2007-08-13 | 15,000 | 15,200 | 14,600 | 14,620 | 1,472 | 1,462 |
| 2007-08-10 | 14,350 | 15,140 | 14,340 | 15,140 | 1,763 | 1,514 |
| 2007-08-09 | 13,360 | 15,000 | 13,360 | 14,990 | 4,828 | 1,499 |
| 2007-08-08 | 13,540 | 13,870 | 13,450 | 13,770 | 1,012 | 1,377 |
| 2007-08-07 | 14,040 | 14,070 | 13,630 | 13,650 | 1,176 | 1,365 |
| 2007-08-06 | 14,060 | 14,160 | 13,900 | 14,030 | 775 | 1,403 |
| 2007-08-03 | 14,230 | 14,250 | 14,070 | 14,190 | 562 | 1,419 |
| 2007-08-02 | 14,100 | 14,250 | 14,090 | 14,220 | 1,204 | 1,422 |
| 2007-08-01 | 14,050 | 14,250 | 14,030 | 14,090 | 450 | 1,409 |
| 2007-07-31 | 14,200 | 14,340 | 14,030 | 14,200 | 688 | 1,420 |
| 2007-07-30 | 13,890 | 14,470 | 13,790 | 14,200 | 1,025 | 1,420 |
| 2007-07-27 | 14,710 | 14,710 | 13,990 | 14,000 | 2,044 | 1,400 |
| 2007-07-26 | 14,490 | 15,300 | 14,450 | 14,510 | 1,839 | 1,451 |
| 2007-07-25 | 14,390 | 14,560 | 14,310 | 14,390 | 793 | 1,439 |
| 2007-07-24 | 14,200 | 14,690 | 14,150 | 14,590 | 1,309 | 1,459 |
| 2007-07-23 | 14,770 | 14,940 | 14,280 | 14,280 | 1,907 | 1,428 |
| 2007-07-20 | 14,630 | 14,970 | 14,630 | 14,800 | 1,005 | 1,480 |
| 2007-07-19 | 14,550 | 15,020 | 14,540 | 14,720 | 1,684 | 1,472 |
| 2007-07-18 | 14,880 | 14,890 | 14,610 | 14,690 | 1,468 | 1,469 |
| 2007-07-17 | 15,310 | 15,500 | 14,880 | 14,880 | 2,216 | 1,488 |
| 2007-07-13 | 15,850 | 15,960 | 15,500 | 15,570 | 1,547 | 1,557 |
| 2007-07-12 | 15,990 | 15,990 | 15,640 | 15,770 | 1,273 | 1,577 |
| 2007-07-11 | 15,900 | 15,930 | 15,630 | 15,820 | 1,083 | 1,582 |
| 2007-07-10 | 16,020 | 16,180 | 15,800 | 15,930 | 1,300 | 1,593 |
| 2007-07-09 | 15,710 | 16,320 | 15,510 | 16,080 | 3,564 | 1,608 |
| 2007-07-06 | 16,290 | 16,290 | 15,780 | 15,910 | 3,003 | 1,591 |
| 2007-07-05 | 16,120 | 16,380 | 16,100 | 16,290 | 2,475 | 1,629 |
| 2007-07-04 | 16,190 | 16,280 | 16,060 | 16,180 | 2,133 | 1,618 |
| 2007-07-03 | 15,780 | 16,180 | 15,780 | 16,180 | 2,754 | 1,618 |
| 2007-07-02 | 15,550 | 15,980 | 15,520 | 15,980 | 1,925 | 1,598 |
| 2007-06-29 | 15,790 | 15,790 | 15,500 | 15,660 | 1,380 | 1,566 |
| 2007-06-28 | 15,100 | 15,690 | 15,100 | 15,690 | 1,937 | 1,569 |
| 2007-06-27 | 15,390 | 15,390 | 15,050 | 15,100 | 1,323 | 1,510 |
| 2007-06-26 | 15,490 | 15,500 | 15,220 | 15,340 | 1,755 | 1,534 |
| 2007-06-25 | 15,390 | 15,590 | 15,360 | 15,430 | 1,342 | 1,543 |
| 2007-06-22 | 15,870 | 15,900 | 15,530 | 15,590 | 2,061 | 1,559 |
| 2007-06-21 | 15,920 | 16,090 | 15,690 | 16,000 | 2,401 | 1,600 |
| 2007-06-20 | 16,150 | 16,390 | 16,020 | 16,220 | 2,402 | 1,622 |
| 2007-06-19 | 16,200 | 16,450 | 15,980 | 16,150 | 3,432 | 1,615 |
| 2007-06-18 | 16,200 | 16,500 | 15,900 | 16,060 | 3,452 | 1,606 |
| 2007-06-15 | 15,180 | 16,300 | 15,010 | 16,200 | 6,089 | 1,620 |
| 2007-06-14 | 14,860 | 15,120 | 14,800 | 15,110 | 2,675 | 1,511 |
| 2007-06-13 | 15,010 | 15,290 | 14,850 | 14,950 | 3,601 | 1,495 |
| 2007-06-12 | 15,130 | 15,430 | 14,850 | 15,160 | 5,185 | 1,516 |
| 2007-06-11 | 15,000 | 15,400 | 14,800 | 15,200 | 4,828 | 1,520 |
| 2007-06-08 | 14,780 | 14,980 | 14,500 | 14,800 | 4,076 | 1,480 |
| 2007-06-07 | 14,600 | 15,030 | 14,520 | 14,780 | 3,524 | 1,478 |
| 2007-06-06 | 14,410 | 14,750 | 14,300 | 14,600 | 3,343 | 1,460 |
| 2007-06-05 | 14,650 | 14,790 | 14,400 | 14,470 | 4,605 | 1,447 |
| 2007-06-04 | 14,880 | 15,180 | 14,620 | 14,820 | 7,615 | 1,482 |
| 2007-06-01 | 14,770 | 14,950 | 14,480 | 14,660 | 3,372 | 1,466 |
| 2007-05-31 | 14,340 | 15,000 | 14,250 | 14,570 | 3,933 | 1,457 |
| 2007-05-30 | 15,130 | 15,130 | 14,410 | 14,480 | 4,401 | 1,448 |
| 2007-05-29 | 14,960 | 15,330 | 14,880 | 15,140 | 3,296 | 1,514 |
| 2007-05-28 | 14,650 | 15,400 | 14,220 | 15,160 | 5,637 | 1,516 |
| 2007-05-25 | 14,790 | 14,790 | 14,310 | 14,650 | 4,228 | 1,465 |
| 2007-05-24 | 15,100 | 15,100 | 14,610 | 14,950 | 4,745 | 1,495 |
| 2007-05-23 | 15,510 | 15,880 | 14,920 | 15,200 | 8,090 | 1,520 |
| 2007-05-22 | 14,950 | 16,660 | 14,260 | 15,910 | 21,280 | 1,591 |
| 2007-05-21 | 15,150 | 15,150 | 15,150 | 15,150 | 1,327 | 1,515 |
| 2007-05-18 | 13,810 | 14,200 | 12,960 | 13,150 | 14,773 | 1,315 |
| 2007-05-17 | 15,450 | 15,710 | 14,700 | 14,810 | 8,721 | 1,481 |
| 2007-05-16 | 15,800 | 16,250 | 15,420 | 15,460 | 8,490 | 1,546 |
| 2007-05-15 | 15,200 | 16,700 | 15,150 | 16,670 | 17,900 | 1,667 |
| 2007-05-14 | 18,400 | 18,510 | 17,000 | 17,000 | 8,858 | 1,700 |
| 2007-05-11 | 19,490 | 20,340 | 19,210 | 20,000 | 13,143 | 2,000 |
| 2007-05-10 | 20,200 | 20,990 | 20,010 | 20,400 | 24,751 | 2,040 |
| 2007-05-09 | 18,300 | 20,150 | 17,570 | 19,800 | 23,659 | 1,980 |
| 2007-05-08 | 17,880 | 18,850 | 17,110 | 18,310 | 26,664 | 1,831 |
| 2007-05-07 | 14,990 | 16,880 | 14,890 | 16,880 | 7,044 | 1,688 |
| 2007-05-02 | 14,750 | 15,020 | 14,410 | 14,880 | 6,510 | 1,488 |
| 2007-05-01 | 15,480 | 15,480 | 15,020 | 15,200 | 5,165 | 1,520 |
| 2007-04-27 | 16,770 | 16,770 | 14,880 | 15,720 | 27,541 | 1,572 |
| 2007-04-26 | 16,370 | 16,370 | 16,370 | 16,370 | 1,567 | 1,637 |
| 2007-04-25 | 14,370 | 14,370 | 14,370 | 14,370 | 4,335 | 1,437 |
| 2007-04-24 | 12,800 | 12,850 | 12,090 | 12,370 | 9,842 | 1,237 |
| 2007-04-23 | 13,920 | 13,920 | 12,860 | 12,910 | 7,743 | 1,291 |
| 2007-04-20 | 14,030 | 14,200 | 13,900 | 13,990 | 5,164 | 1,399 |
| 2007-04-19 | 14,200 | 14,390 | 14,080 | 14,220 | 5,361 | 1,422 |
| 2007-04-18 | 14,500 | 14,780 | 14,120 | 14,160 | 4,955 | 1,416 |
| 2007-04-17 | 14,970 | 15,090 | 14,570 | 14,610 | 5,723 | 1,461 |
| 2007-04-16 | 15,500 | 15,500 | 14,860 | 14,860 | 4,980 | 1,486 |
| 2007-04-13 | 16,020 | 16,120 | 15,680 | 15,700 | 2,830 | 1,570 |
| 2007-04-12 | 16,400 | 16,480 | 16,170 | 16,210 | 2,467 | 1,621 |
| 2007-04-11 | 16,400 | 16,700 | 16,350 | 16,440 | 2,950 | 1,644 |
| 2007-04-10 | 16,570 | 16,750 | 16,290 | 16,370 | 3,786 | 1,637 |
| 2007-04-09 | 16,500 | 17,070 | 16,500 | 16,690 | 3,566 | 1,669 |
| 2007-04-06 | 17,020 | 17,220 | 16,550 | 16,700 | 3,549 | 1,670 |
| 2007-04-05 | 16,640 | 17,460 | 16,520 | 17,300 | 4,607 | 1,730 |
| 2007-04-04 | 17,000 | 17,140 | 16,620 | 16,700 | 4,167 | 1,670 |
| 2007-04-03 | 17,500 | 17,600 | 17,010 | 17,040 | 3,739 | 1,704 |
| 2007-04-02 | 17,300 | 17,810 | 17,250 | 17,620 | 5,300 | 1,762 |
| 2007-03-30 | 17,900 | 17,960 | 17,100 | 17,230 | 8,422 | 1,723 |
| 2007-03-29 | 18,520 | 18,750 | 18,500 | 18,630 | 2,527 | 1,863 |
| 2007-03-28 | 18,400 | 18,940 | 18,340 | 18,850 | 2,923 | 1,885 |
| 2007-03-27 | 18,650 | 18,650 | 18,390 | 18,400 | 2,755 | 1,840 |
| 2007-03-26 | 18,500 | 18,990 | 18,160 | 18,650 | 4,528 | 1,865 |
| 2007-03-23 | 19,630 | 20,000 | 19,020 | 19,110 | 2,539 | 1,911 |
| 2007-03-22 | 19,640 | 19,960 | 19,640 | 19,690 | 1,696 | 1,969 |
| 2007-03-20 | 19,520 | 19,980 | 19,510 | 19,620 | 3,443 | 1,962 |
| 2007-03-19 | 19,550 | 20,080 | 19,470 | 19,510 | 3,669 | 1,951 |
| 2007-03-16 | 21,010 | 21,100 | 20,500 | 20,550 | 1,742 | 2,055 |
| 2007-03-15 | 21,150 | 21,500 | 21,020 | 21,020 | 1,225 | 2,102 |
| 2007-03-14 | 21,900 | 21,900 | 21,100 | 21,110 | 2,050 | 2,111 |
| 2007-03-13 | 22,490 | 22,550 | 22,150 | 22,150 | 1,481 | 2,215 |
| 2007-03-12 | 22,350 | 22,500 | 22,010 | 22,190 | 1,068 | 2,219 |
| 2007-03-09 | 21,840 | 22,140 | 21,840 | 22,050 | 1,566 | 2,205 |
| 2007-03-08 | 21,650 | 22,140 | 21,530 | 22,140 | 2,068 | 2,214 |
| 2007-03-07 | 22,160 | 22,420 | 21,660 | 21,730 | 1,368 | 2,173 |
| 2007-03-06 | 21,100 | 22,140 | 21,050 | 21,990 | 2,466 | 2,199 |
| 2007-03-05 | 22,470 | 22,490 | 21,640 | 21,700 | 2,751 | 2,170 |
| 2007-03-02 | 22,240 | 22,900 | 22,240 | 22,680 | 1,756 | 2,268 |
| 2007-03-01 | 23,800 | 23,800 | 22,930 | 23,140 | 2,502 | 2,314 |
| 2007-02-28 | 22,640 | 23,620 | 22,500 | 23,530 | 2,510 | 2,353 |
| 2007-02-27 | 24,350 | 24,480 | 24,210 | 24,280 | 2,585 | 2,428 |
| 2007-02-26 | 24,580 | 24,600 | 24,310 | 24,370 | 2,574 | 2,437 |
| 2007-02-23 | 24,510 | 24,990 | 24,480 | 24,690 | 2,097 | 2,469 |
| 2007-02-22 | 24,520 | 24,680 | 24,460 | 24,500 | 2,023 | 2,450 |
| 2007-02-21 | 24,750 | 24,800 | 24,510 | 24,670 | 1,544 | 2,467 |
| 2007-02-20 | 24,850 | 24,890 | 24,750 | 24,800 | 1,027 | 2,480 |
| 2007-02-19 | 25,010 | 25,050 | 24,740 | 24,860 | 1,610 | 2,486 |
| 2007-02-16 | 25,200 | 25,260 | 25,000 | 25,050 | 1,803 | 2,505 |
| 2007-02-15 | 25,740 | 25,740 | 25,100 | 25,230 | 1,022 | 2,523 |
| 2007-02-14 | 25,450 | 25,470 | 25,040 | 25,170 | 962 | 2,517 |
| 2007-02-13 | 24,740 | 25,400 | 24,730 | 25,010 | 1,743 | 2,501 |
| 2007-02-09 | 25,650 | 25,900 | 25,500 | 25,640 | 1,601 | 2,564 |
| 2007-02-08 | 26,290 | 26,620 | 25,630 | 25,680 | 2,203 | 2,568 |
| 2007-02-07 | 26,000 | 26,420 | 26,000 | 26,270 | 1,716 | 2,627 |
| 2007-02-06 | 26,010 | 26,560 | 25,800 | 25,900 | 1,446 | 2,590 |
| 2007-02-05 | 27,500 | 27,610 | 26,100 | 26,260 | 2,240 | 2,626 |
| 2007-02-02 | 26,800 | 27,500 | 26,610 | 27,200 | 1,769 | 2,720 |
| 2007-02-01 | 25,750 | 26,600 | 25,750 | 26,600 | 1,071 | 2,660 |
| 2007-01-31 | 26,160 | 26,360 | 25,800 | 25,980 | 1,902 | 2,598 |
| 2007-01-30 | 25,980 | 26,890 | 25,980 | 26,460 | 1,696 | 2,646 |
| 2007-01-29 | 26,370 | 26,440 | 25,800 | 25,970 | 1,647 | 2,597 |
| 2007-01-26 | 26,530 | 26,770 | 26,020 | 26,340 | 2,103 | 2,634 |
| 2007-01-25 | 27,200 | 27,800 | 26,500 | 26,530 | 4,396 | 2,653 |
| 2007-01-24 | 28,270 | 28,700 | 27,250 | 27,330 | 3,641 | 2,733 |
| 2007-01-23 | 29,130 | 29,600 | 28,200 | 28,300 | 3,220 | 2,830 |
| 2007-01-22 | 29,830 | 29,840 | 28,630 | 29,170 | 4,509 | 2,917 |
| 2007-01-19 | 27,920 | 28,650 | 27,700 | 28,630 | 3,517 | 2,863 |
| 2007-01-18 | 26,720 | 27,680 | 26,710 | 27,320 | 2,008 | 2,732 |
| 2007-01-17 | 27,100 | 27,180 | 26,500 | 26,820 | 2,827 | 2,682 |
| 2007-01-16 | 25,450 | 26,830 | 25,300 | 26,570 | 2,265 | 2,657 |
| 2007-01-15 | 25,070 | 25,500 | 25,000 | 25,240 | 1,580 | 2,524 |
| 2007-01-12 | 25,000 | 25,430 | 24,930 | 25,080 | 2,641 | 2,508 |
| 2007-01-11 | 25,070 | 25,340 | 24,700 | 25,000 | 1,276 | 2,500 |
| 2007-01-10 | 25,500 | 25,680 | 24,780 | 25,070 | 3,144 | 2,507 |
| 2007-01-09 | 24,600 | 25,350 | 24,370 | 25,220 | 2,087 | 2,522 |
| 2007-01-05 | 25,000 | 25,030 | 24,300 | 24,610 | 3,193 | 2,461 |
| 2007-01-04 | 25,740 | 25,740 | 24,880 | 25,050 | 1,199 | 2,505 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株