2393 (株)日本ケアサプライ 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 | 70,100 | 70,500 | 70,000 | 70,000 | 18 | 700 |
| 2007-12-27 | 70,100 | 70,900 | 70,000 | 70,000 | 21 | 700 |
| 2007-12-26 | 70,900 | 71,000 | 70,000 | 70,100 | 31 | 701 |
| 2007-12-25 | 71,400 | 71,500 | 70,000 | 70,000 | 92 | 700 |
| 2007-12-21 | 70,100 | 70,100 | 68,300 | 68,900 | 56 | 689 |
| 2007-12-20 | 70,000 | 71,000 | 68,500 | 71,000 | 47 | 710 |
| 2007-12-19 | 74,200 | 74,200 | 70,000 | 72,300 | 143 | 723 |
| 2007-12-18 | 72,900 | 75,000 | 72,900 | 74,200 | 38 | 742 |
| 2007-12-17 | 77,900 | 77,900 | 74,100 | 74,100 | 39 | 741 |
| 2007-12-14 | 78,400 | 78,400 | 76,400 | 77,900 | 24 | 779 |
| 2007-12-13 | 79,900 | 79,900 | 78,500 | 78,500 | 50 | 785 |
| 2007-12-12 | 79,600 | 79,900 | 78,900 | 79,600 | 29 | 796 |
| 2007-12-11 | 78,400 | 79,700 | 76,200 | 79,600 | 140 | 796 |
| 2007-12-10 | 78,000 | 78,400 | 77,100 | 77,200 | 115 | 772 |
| 2007-12-07 | 75,000 | 76,100 | 75,000 | 76,000 | 42 | 760 |
| 2007-12-06 | 75,100 | 75,900 | 73,000 | 75,000 | 57 | 750 |
| 2007-12-05 | 74,100 | 75,000 | 73,800 | 75,000 | 41 | 750 |
| 2007-12-04 | 74,000 | 74,000 | 73,700 | 73,800 | 30 | 738 |
| 2007-12-03 | 72,100 | 74,800 | 72,100 | 73,600 | 72 | 736 |
| 2007-11-30 | 71,400 | 71,400 | 70,200 | 70,400 | 10 | 704 |
| 2007-11-29 | 72,600 | 72,900 | 71,600 | 72,400 | 13 | 724 |
| 2007-11-28 | 71,400 | 72,600 | 71,000 | 72,600 | 18 | 726 |
| 2007-11-27 | 69,900 | 71,600 | 69,800 | 71,600 | 13 | 716 |
| 2007-11-26 | 69,000 | 70,000 | 69,000 | 70,000 | 20 | 700 |
| 2007-11-22 | 70,000 | 70,300 | 68,400 | 69,200 | 72 | 692 |
| 2007-11-21 | 67,000 | 68,500 | 66,000 | 68,500 | 24 | 685 |
| 2007-11-20 | 68,500 | 69,900 | 67,500 | 68,000 | 36 | 680 |
| 2007-11-19 | 70,000 | 70,000 | 68,600 | 70,000 | 13 | 700 |
| 2007-11-16 | 69,900 | 70,000 | 69,900 | 70,000 | 24 | 700 |
| 2007-11-15 | 68,600 | 70,000 | 68,600 | 70,000 | 39 | 700 |
| 2007-11-14 | 69,000 | 70,000 | 68,500 | 70,000 | 22 | 700 |
| 2007-11-13 | 68,600 | 68,700 | 68,200 | 68,700 | 7 | 687 |
| 2007-11-12 | 71,000 | 71,100 | 68,500 | 69,000 | 89 | 690 |
| 2007-11-09 | 72,500 | 72,500 | 71,700 | 71,900 | 13 | 719 |
| 2007-11-08 | 72,100 | 73,400 | 71,800 | 72,600 | 10 | 726 |
| 2007-11-07 | 73,000 | 73,800 | 72,000 | 72,000 | 32 | 720 |
| 2007-11-06 | 72,600 | 73,600 | 72,600 | 73,600 | 3 | 736 |
| 2007-11-05 | 72,600 | 73,000 | 72,600 | 73,000 | 7 | 730 |
| 2007-11-02 | 73,200 | 74,800 | 71,800 | 74,800 | 38 | 748 |
| 2007-11-01 | 75,500 | 75,600 | 73,100 | 73,200 | 62 | 732 |
| 2007-10-31 | 77,000 | 77,300 | 75,500 | 76,000 | 36 | 760 |
| 2007-10-30 | 78,200 | 79,800 | 77,000 | 77,000 | 55 | 770 |
| 2007-10-29 | 76,900 | 79,200 | 76,600 | 79,200 | 36 | 792 |
| 2007-10-26 | 76,700 | 76,800 | 76,400 | 76,600 | 5 | 766 |
| 2007-10-25 | 77,000 | 77,300 | 74,400 | 76,700 | 79 | 767 |
| 2007-10-24 | 74,100 | 74,200 | 72,000 | 73,000 | 39 | 730 |
| 2007-10-23 | 71,800 | 74,400 | 71,800 | 73,700 | 20 | 737 |
| 2007-10-22 | 72,000 | 74,000 | 70,700 | 73,300 | 22 | 733 |
| 2007-10-19 | 73,000 | 75,900 | 73,000 | 75,100 | 55 | 751 |
| 2007-10-18 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2007-10-17 | 71,500 | 72,000 | 71,500 | 72,000 | 12 | 720 |
| 2007-10-16 | 73,600 | 73,700 | 71,000 | 71,100 | 70 | 711 |
| 2007-10-15 | 75,000 | 75,600 | 73,600 | 75,000 | 32 | 750 |
| 2007-10-12 | 75,000 | 75,800 | 74,600 | 75,600 | 14 | 756 |
| 2007-10-11 | 72,100 | 74,400 | 71,000 | 74,400 | 25 | 744 |
| 2007-10-10 | 74,300 | 74,300 | 72,500 | 72,500 | 41 | 725 |
| 2007-10-09 | 76,200 | 76,900 | 73,900 | 73,900 | 76 | 739 |
| 2007-10-05 | 78,900 | 78,900 | 74,600 | 75,500 | 51 | 755 |
| 2007-10-04 | 78,000 | 79,400 | 77,200 | 78,300 | 70 | 783 |
| 2007-10-03 | 75,000 | 76,000 | 74,000 | 76,000 | 56 | 760 |
| 2007-10-02 | 74,000 | 75,000 | 74,000 | 75,000 | 54 | 750 |
| 2007-10-01 | 72,000 | 74,000 | 72,000 | 72,000 | 19 | 720 |
| 2007-09-28 | 72,000 | 73,900 | 70,500 | 73,600 | 40 | 736 |
| 2007-09-27 | 67,200 | 70,000 | 67,200 | 70,000 | 110 | 700 |
| 2007-09-26 | 62,300 | 65,000 | 61,200 | 65,000 | 41 | 650 |
| 2007-09-25 | 62,500 | 62,500 | 61,800 | 62,200 | 72 | 622 |
| 2007-09-21 | 63,100 | 63,400 | 61,800 | 61,800 | 58 | 618 |
| 2007-09-20 | 64,000 | 64,000 | 63,500 | 63,500 | 34 | 635 |
| 2007-09-19 | 64,100 | 65,000 | 64,100 | 65,000 | 58 | 650 |
| 2007-09-18 | 69,000 | 69,000 | 63,900 | 64,100 | 93 | 641 |
| 2007-09-14 | 71,600 | 72,200 | 68,900 | 68,900 | 66 | 689 |
| 2007-09-13 | 78,300 | 78,300 | 73,600 | 73,600 | 62 | 736 |
| 2007-09-12 | 76,100 | 79,300 | 75,300 | 75,300 | 47 | 753 |
| 2007-09-11 | 80,100 | 80,100 | 75,500 | 75,800 | 51 | 758 |
| 2007-09-10 | 82,100 | 82,100 | 80,000 | 80,000 | 20 | 800 |
| 2007-09-07 | 84,000 | 84,500 | 82,000 | 84,500 | 26 | 845 |
| 2007-09-06 | 85,000 | 85,000 | 80,700 | 83,000 | 29 | 830 |
| 2007-09-05 | 83,000 | 85,500 | 82,000 | 85,000 | 32 | 850 |
| 2007-09-04 | 83,600 | 83,600 | 82,600 | 83,500 | 21 | 835 |
| 2007-09-03 | 81,400 | 83,600 | 81,400 | 81,600 | 22 | 816 |
| 2007-08-31 | 82,400 | 82,400 | 81,200 | 81,300 | 8 | 813 |
| 2007-08-30 | 82,200 | 82,400 | 81,800 | 82,400 | 15 | 824 |
| 2007-08-29 | 86,000 | 86,000 | 82,100 | 82,300 | 14 | 823 |
| 2007-08-28 | 85,700 | 86,200 | 84,700 | 86,200 | 22 | 862 |
| 2007-08-27 | 85,000 | 86,000 | 85,000 | 85,700 | 24 | 857 |
| 2007-08-24 | 87,900 | 88,000 | 82,200 | 82,300 | 83 | 823 |
| 2007-08-23 | 82,500 | 84,000 | 80,600 | 83,400 | 48 | 834 |
| 2007-08-22 | 81,500 | 82,000 | 81,500 | 81,500 | 314 | 815 |
| 2007-08-21 | 81,500 | 82,000 | 81,400 | 81,400 | 11 | 814 |
| 2007-08-20 | 84,000 | 84,000 | 80,900 | 81,000 | 59 | 810 |
| 2007-08-17 | 83,000 | 84,000 | 83,000 | 83,000 | 248 | 830 |
| 2007-08-16 | 84,000 | 84,000 | 81,200 | 84,000 | 34 | 840 |
| 2007-08-15 | 87,600 | 87,600 | 85,000 | 85,000 | 32 | 850 |
| 2007-08-14 | 87,000 | 87,600 | 86,600 | 87,600 | 4 | 876 |
| 2007-08-13 | 86,100 | 87,900 | 86,000 | 87,900 | 41 | 879 |
| 2007-08-10 | 89,400 | 89,400 | 86,100 | 87,100 | 152 | 871 |
| 2007-08-09 | 93,000 | 93,000 | 88,900 | 89,200 | 152 | 892 |
| 2007-08-08 | 96,900 | 96,900 | 93,000 | 93,000 | 32 | 930 |
| 2007-08-07 | 95,000 | 97,500 | 94,700 | 97,500 | 138 | 975 |
| 2007-08-06 | 95,500 | 96,000 | 94,700 | 96,000 | 27 | 960 |
| 2007-08-03 | 96,000 | 97,900 | 95,600 | 95,700 | 87 | 957 |
| 2007-08-02 | 96,100 | 96,500 | 96,000 | 96,000 | 45 | 960 |
| 2007-08-01 | 99,600 | 99,600 | 97,000 | 97,000 | 42 | 970 |
| 2007-07-31 | 99,800 | 99,800 | 97,000 | 99,600 | 65 | 996 |
| 2007-07-30 | 97,800 | 99,900 | 97,000 | 99,900 | 63 | 999 |
| 2007-07-27 | 98,300 | 98,900 | 96,000 | 97,800 | 146 | 978 |
| 2007-07-26 | 99,600 | 100,000 | 98,100 | 99,000 | 97 | 990 |
| 2007-07-25 | 103,000 | 103,000 | 100,000 | 100,000 | 159 | 1,000 |
| 2007-07-24 | 101,000 | 102,000 | 100,000 | 101,000 | 87 | 1,010 |
| 2007-07-23 | 103,000 | 103,000 | 101,000 | 101,000 | 36 | 1,010 |
| 2007-07-20 | 101,000 | 103,000 | 101,000 | 103,000 | 112 | 1,030 |
| 2007-07-19 | 101,000 | 101,000 | 100,000 | 101,000 | 39 | 1,010 |
| 2007-07-18 | 101,000 | 101,000 | 100,000 | 101,000 | 100 | 1,010 |
| 2007-07-17 | 102,000 | 102,000 | 101,000 | 101,000 | 52 | 1,010 |
| 2007-07-13 | 101,000 | 102,000 | 101,000 | 101,000 | 55 | 1,010 |
| 2007-07-12 | 102,000 | 103,000 | 101,000 | 102,000 | 42 | 1,020 |
| 2007-07-11 | 102,000 | 102,000 | 101,000 | 101,000 | 25 | 1,010 |
| 2007-07-10 | 103,000 | 103,000 | 101,000 | 102,000 | 111 | 1,020 |
| 2007-07-09 | 103,000 | 103,000 | 102,000 | 103,000 | 48 | 1,030 |
| 2007-07-06 | 102,000 | 103,000 | 101,000 | 103,000 | 21 | 1,030 |
| 2007-07-05 | 103,000 | 103,000 | 101,000 | 103,000 | 128 | 1,030 |
| 2007-07-04 | 103,000 | 103,000 | 102,000 | 103,000 | 62 | 1,030 |
| 2007-07-03 | 103,000 | 104,000 | 102,000 | 103,000 | 69 | 1,030 |
| 2007-07-02 | 103,000 | 103,000 | 102,000 | 103,000 | 73 | 1,030 |
| 2007-06-29 | 102,000 | 103,000 | 101,000 | 102,000 | 65 | 1,020 |
| 2007-06-28 | 102,000 | 103,000 | 102,000 | 103,000 | 39 | 1,030 |
| 2007-06-27 | 103,000 | 103,000 | 100,000 | 102,000 | 119 | 1,020 |
| 2007-06-26 | 104,000 | 105,000 | 102,000 | 103,000 | 271 | 1,030 |
| 2007-06-25 | 105,000 | 105,000 | 104,000 | 105,000 | 75 | 1,050 |
| 2007-06-22 | 103,000 | 104,000 | 102,000 | 103,000 | 77 | 1,030 |
| 2007-06-21 | 104,000 | 104,000 | 102,000 | 103,000 | 107 | 1,030 |
| 2007-06-20 | 103,000 | 104,000 | 102,000 | 104,000 | 129 | 1,040 |
| 2007-06-19 | 103,000 | 105,000 | 103,000 | 104,000 | 26 | 1,040 |
| 2007-06-18 | 103,000 | 105,000 | 103,000 | 103,000 | 89 | 1,030 |
| 2007-06-15 | 105,000 | 106,000 | 104,000 | 105,000 | 94 | 1,050 |
| 2007-06-14 | 102,000 | 105,000 | 102,000 | 105,000 | 116 | 1,050 |
| 2007-06-13 | 104,000 | 105,000 | 102,000 | 102,000 | 226 | 1,020 |
| 2007-06-12 | 104,000 | 117,000 | 102,000 | 105,000 | 1,397 | 1,050 |
| 2007-06-11 | 104,000 | 104,000 | 101,000 | 103,000 | 76 | 1,030 |
| 2007-06-08 | 104,000 | 104,000 | 101,000 | 103,000 | 101 | 1,030 |
| 2007-06-07 | 105,000 | 105,000 | 101,000 | 102,000 | 154 | 1,020 |
| 2007-06-06 | 101,000 | 110,000 | 100,000 | 107,000 | 580 | 1,070 |
| 2007-06-05 | 101,000 | 101,000 | 100,000 | 101,000 | 107 | 1,010 |
| 2007-06-04 | 100,000 | 101,000 | 100,000 | 101,000 | 98 | 1,010 |
| 2007-06-01 | 101,000 | 102,000 | 100,000 | 102,000 | 123 | 1,020 |
| 2007-05-31 | 102,000 | 102,000 | 100,000 | 102,000 | 34 | 1,020 |
| 2007-05-30 | 102,000 | 103,000 | 100,000 | 101,000 | 54 | 1,010 |
| 2007-05-29 | 101,000 | 102,000 | 100,000 | 102,000 | 15 | 1,020 |
| 2007-05-28 | 102,000 | 102,000 | 101,000 | 101,000 | 19 | 1,010 |
| 2007-05-25 | 105,000 | 105,000 | 100,000 | 101,000 | 109 | 1,010 |
| 2007-05-24 | 103,000 | 103,000 | 99,700 | 99,700 | 71 | 997 |
| 2007-05-23 | 99,400 | 102,000 | 99,400 | 102,000 | 65 | 1,020 |
| 2007-05-22 | 99,000 | 99,900 | 99,000 | 99,400 | 26 | 994 |
| 2007-05-21 | 99,100 | 99,900 | 98,400 | 99,200 | 95 | 992 |
| 2007-05-18 | 98,600 | 99,900 | 98,100 | 98,800 | 81 | 988 |
| 2007-05-17 | 99,100 | 99,900 | 98,500 | 98,500 | 134 | 985 |
| 2007-05-16 | 99,200 | 100,000 | 99,100 | 99,500 | 67 | 995 |
| 2007-05-15 | 101,000 | 102,000 | 99,800 | 99,900 | 117 | 999 |
| 2007-05-14 | 101,000 | 103,000 | 101,000 | 103,000 | 136 | 1,030 |
| 2007-05-11 | 102,000 | 104,000 | 102,000 | 103,000 | 53 | 1,030 |
| 2007-05-10 | 103,000 | 103,000 | 102,000 | 103,000 | 8 | 1,030 |
| 2007-05-09 | 103,000 | 104,000 | 102,000 | 103,000 | 23 | 1,030 |
| 2007-05-08 | 104,000 | 104,000 | 102,000 | 103,000 | 109 | 1,030 |
| 2007-05-07 | 103,000 | 106,000 | 103,000 | 104,000 | 45 | 1,040 |
| 2007-05-02 | 104,000 | 105,000 | 101,000 | 104,000 | 158 | 1,040 |
| 2007-05-01 | 105,000 | 105,000 | 104,000 | 105,000 | 70 | 1,050 |
| 2007-04-27 | 107,000 | 107,000 | 105,000 | 105,000 | 69 | 1,050 |
| 2007-04-26 | 105,000 | 107,000 | 103,000 | 103,000 | 77 | 1,030 |
| 2007-04-25 | 105,000 | 108,000 | 102,000 | 103,000 | 172 | 1,030 |
| 2007-04-24 | 102,000 | 105,000 | 102,000 | 103,000 | 64 | 1,030 |
| 2007-04-23 | 102,000 | 103,000 | 102,000 | 103,000 | 75 | 1,030 |
| 2007-04-20 | 104,000 | 105,000 | 102,000 | 102,000 | 119 | 1,020 |
| 2007-04-19 | 104,000 | 105,000 | 102,000 | 103,000 | 184 | 1,030 |
| 2007-04-18 | 110,000 | 110,000 | 105,000 | 107,000 | 156 | 1,070 |
| 2007-04-17 | 104,000 | 124,000 | 104,000 | 109,000 | 946 | 1,090 |
| 2007-04-16 | 105,000 | 106,000 | 103,000 | 106,000 | 43 | 1,060 |
| 2007-04-13 | 104,000 | 104,000 | 104,000 | 104,000 | 15 | 1,040 |
| 2007-04-12 | 103,000 | 103,000 | 101,000 | 103,000 | 46 | 1,030 |
| 2007-04-11 | 105,000 | 105,000 | 103,000 | 103,000 | 19 | 1,030 |
| 2007-04-10 | 103,000 | 105,000 | 103,000 | 105,000 | 12 | 1,050 |
| 2007-04-09 | 103,000 | 105,000 | 102,000 | 103,000 | 29 | 1,030 |
| 2007-04-06 | 105,000 | 105,000 | 100,000 | 102,000 | 176 | 1,020 |
| 2007-04-05 | 105,000 | 107,000 | 105,000 | 105,000 | 35 | 1,050 |
| 2007-04-04 | 105,000 | 106,000 | 105,000 | 106,000 | 35 | 1,060 |
| 2007-04-03 | 106,000 | 107,000 | 106,000 | 107,000 | 19 | 1,070 |
| 2007-04-02 | 107,000 | 108,000 | 106,000 | 106,000 | 18 | 1,060 |
| 2007-03-30 | 108,000 | 109,000 | 106,000 | 107,000 | 94 | 1,070 |
| 2007-03-29 | 108,000 | 109,000 | 108,000 | 109,000 | 35 | 1,090 |
| 2007-03-28 | 108,000 | 109,000 | 108,000 | 109,000 | 15 | 1,090 |
| 2007-03-27 | 110,000 | 110,000 | 108,000 | 108,000 | 60 | 1,080 |
| 2007-03-26 | 110,000 | 113,000 | 107,000 | 113,000 | 229 | 1,130 |
| 2007-03-23 | 113,000 | 113,000 | 108,000 | 108,000 | 113 | 1,080 |
| 2007-03-22 | 110,000 | 114,000 | 110,000 | 112,000 | 185 | 1,120 |
| 2007-03-20 | 108,000 | 114,000 | 108,000 | 112,000 | 95 | 1,120 |
| 2007-03-19 | 112,000 | 112,000 | 106,000 | 110,000 | 284 | 1,100 |
| 2007-03-16 | 119,000 | 120,000 | 116,000 | 117,000 | 130 | 1,170 |
| 2007-03-15 | 119,000 | 124,000 | 117,000 | 122,000 | 292 | 1,220 |
| 2007-03-14 | 118,000 | 118,000 | 117,000 | 118,000 | 42 | 1,180 |
| 2007-03-13 | 122,000 | 122,000 | 119,000 | 119,000 | 70 | 1,190 |
| 2007-03-12 | 125,000 | 125,000 | 123,000 | 123,000 | 21 | 1,230 |
| 2007-03-09 | 121,000 | 125,000 | 121,000 | 125,000 | 102 | 1,250 |
| 2007-03-08 | 122,000 | 122,000 | 118,000 | 119,000 | 57 | 1,190 |
| 2007-03-07 | 124,000 | 124,000 | 121,000 | 123,000 | 82 | 1,230 |
| 2007-03-06 | 123,000 | 127,000 | 119,000 | 127,000 | 175 | 1,270 |
| 2007-03-05 | 125,000 | 125,000 | 118,000 | 125,000 | 192 | 1,250 |
| 2007-03-02 | 122,000 | 126,000 | 121,000 | 125,000 | 102 | 1,250 |
| 2007-03-01 | 129,000 | 130,000 | 122,000 | 124,000 | 125 | 1,240 |
| 2007-02-28 | 124,000 | 133,000 | 120,000 | 131,000 | 202 | 1,310 |
| 2007-02-27 | 133,000 | 133,000 | 130,000 | 130,000 | 84 | 1,300 |
| 2007-02-26 | 130,000 | 135,000 | 129,000 | 131,000 | 155 | 1,310 |
| 2007-02-23 | 130,000 | 132,000 | 128,000 | 128,000 | 292 | 1,280 |
| 2007-02-22 | 129,000 | 130,000 | 128,000 | 128,000 | 101 | 1,280 |
| 2007-02-21 | 127,000 | 128,000 | 126,000 | 128,000 | 69 | 1,280 |
| 2007-02-20 | 126,000 | 127,000 | 125,000 | 126,000 | 25 | 1,260 |
| 2007-02-19 | 125,000 | 128,000 | 125,000 | 128,000 | 77 | 1,280 |
| 2007-02-16 | 124,000 | 129,000 | 124,000 | 128,000 | 162 | 1,280 |
| 2007-02-15 | 126,000 | 130,000 | 125,000 | 127,000 | 342 | 1,270 |
| 2007-02-14 | 124,000 | 126,000 | 120,000 | 126,000 | 189 | 1,260 |
| 2007-02-13 | 116,000 | 128,000 | 116,000 | 120,000 | 260 | 1,200 |
| 2007-02-09 | 119,000 | 119,000 | 116,000 | 116,000 | 55 | 1,160 |
| 2007-02-08 | 120,000 | 121,000 | 117,000 | 117,000 | 108 | 1,170 |
| 2007-02-07 | 120,000 | 120,000 | 118,000 | 120,000 | 31 | 1,200 |
| 2007-02-06 | 122,000 | 122,000 | 119,000 | 119,000 | 80 | 1,190 |
| 2007-02-05 | 119,000 | 122,000 | 118,000 | 120,000 | 60 | 1,200 |
| 2007-02-02 | 119,000 | 119,000 | 118,000 | 119,000 | 34 | 1,190 |
| 2007-02-01 | 117,000 | 119,000 | 116,000 | 118,000 | 58 | 1,180 |
| 2007-01-31 | 115,000 | 116,000 | 114,000 | 116,000 | 112 | 1,160 |
| 2007-01-30 | 120,000 | 120,000 | 116,000 | 116,000 | 76 | 1,160 |
| 2007-01-29 | 120,000 | 121,000 | 117,000 | 120,000 | 65 | 1,200 |
| 2007-01-26 | 124,000 | 124,000 | 114,000 | 120,000 | 286 | 1,200 |
| 2007-01-25 | 129,000 | 133,000 | 127,000 | 129,000 | 468 | 1,290 |
| 2007-01-24 | 128,000 | 129,000 | 126,000 | 128,000 | 121 | 1,280 |
| 2007-01-23 | 127,000 | 128,000 | 125,000 | 126,000 | 82 | 1,260 |
| 2007-01-22 | 130,000 | 130,000 | 125,000 | 127,000 | 294 | 1,270 |
| 2007-01-19 | 128,000 | 132,000 | 126,000 | 131,000 | 567 | 1,310 |
| 2007-01-18 | 121,000 | 127,000 | 120,000 | 124,000 | 478 | 1,240 |
| 2007-01-17 | 120,000 | 122,000 | 118,000 | 119,000 | 417 | 1,190 |
| 2007-01-16 | 118,000 | 119,000 | 116,000 | 119,000 | 109 | 1,190 |
| 2007-01-15 | 119,000 | 119,000 | 117,000 | 117,000 | 81 | 1,170 |
| 2007-01-12 | 116,000 | 118,000 | 116,000 | 118,000 | 142 | 1,180 |
| 2007-01-11 | 118,000 | 118,000 | 117,000 | 117,000 | 68 | 1,170 |
| 2007-01-10 | 117,000 | 118,000 | 116,000 | 117,000 | 359 | 1,170 |
| 2007-01-09 | 120,000 | 120,000 | 117,000 | 118,000 | 198 | 1,180 |
| 2007-01-05 | 118,000 | 118,000 | 116,000 | 117,000 | 38 | 1,170 |
| 2007-01-04 | 117,000 | 119,000 | 117,000 | 119,000 | 69 | 1,190 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
