2479 (株)ジェイテック 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 | 45,000 | 46,200 | 45,000 | 45,500 | 7 | 113.75 |
| 2007-12-27 | 48,000 | 48,000 | 45,052 | 45,652 | 40 | 114.13 |
| 2007-12-26 | 48,100 | 49,800 | 46,700 | 48,900 | 103 | 122.25 |
| 2007-12-25 | 45,800 | 45,800 | 43,752 | 45,800 | 86 | 114.50 |
| 2007-12-21 | 44,000 | 44,000 | 41,400 | 41,800 | 15 | 104.50 |
| 2007-12-20 | 46,500 | 46,600 | 43,000 | 43,600 | 61 | 109 |
| 2007-12-19 | 48,700 | 49,000 | 46,500 | 46,500 | 16 | 116.25 |
| 2007-12-18 | 48,800 | 50,600 | 48,800 | 49,000 | 24 | 122.50 |
| 2007-12-17 | 49,700 | 49,700 | 49,000 | 49,200 | 37 | 123 |
| 2007-12-14 | 53,100 | 53,500 | 52,000 | 52,700 | 25 | 131.75 |
| 2007-12-13 | 54,300 | 54,500 | 53,000 | 53,400 | 74 | 133.50 |
| 2007-12-12 | 64,000 | 64,000 | 54,500 | 57,000 | 485 | 142.50 |
| 2007-12-11 | 56,700 | 59,000 | 56,700 | 59,000 | 40 | 147.50 |
| 2007-12-10 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 135 |
| 2007-12-07 | 54,400 | 54,400 | 54,000 | 54,000 | 6 | 135 |
| 2007-12-06 | 53,300 | 54,500 | 53,300 | 54,000 | 20 | 135 |
| 2007-12-05 | 54,000 | 54,000 | 53,000 | 53,000 | 21 | 132.50 |
| 2007-12-04 | 56,000 | 56,000 | 54,000 | 54,000 | 15 | 135 |
| 2007-12-03 | 55,000 | 56,000 | 55,000 | 56,000 | 8 | 140 |
| 2007-11-30 | 56,000 | 56,500 | 55,500 | 55,800 | 16 | 139.50 |
| 2007-11-29 | 55,800 | 56,000 | 55,100 | 56,000 | 16 | 140 |
| 2007-11-28 | 55,000 | 55,000 | 53,600 | 54,500 | 11 | 136.25 |
| 2007-11-27 | 55,000 | 56,000 | 55,000 | 55,000 | 17 | 137.50 |
| 2007-11-26 | 54,500 | 55,000 | 54,100 | 55,000 | 29 | 137.50 |
| 2007-11-22 | 50,100 | 51,500 | 50,100 | 51,500 | 22 | 128.75 |
| 2007-11-21 | 52,600 | 57,000 | 52,100 | 52,100 | 20 | 130.25 |
| 2007-11-20 | 53,500 | 54,000 | 51,000 | 52,000 | 29 | 130 |
| 2007-11-19 | 57,000 | 57,000 | 55,000 | 55,000 | 9 | 137.50 |
| 2007-11-16 | 55,300 | 57,000 | 55,300 | 57,000 | 2 | 142.50 |
| 2007-11-15 | 59,000 | 59,000 | 58,000 | 58,100 | 8 | 145.25 |
| 2007-11-14 | 60,100 | 60,300 | 58,600 | 58,600 | 27 | 146.50 |
| 2007-11-13 | 55,500 | 58,000 | 55,500 | 58,000 | 10 | 145 |
| 2007-11-12 | 57,600 | 57,600 | 53,300 | 55,500 | 34 | 138.75 |
| 2007-11-09 | 61,500 | 61,500 | 58,100 | 58,100 | 42 | 145.25 |
| 2007-11-08 | 59,600 | 63,000 | 59,600 | 63,000 | 104 | 157.50 |
| 2007-11-07 | 68,300 | 69,500 | 64,600 | 64,600 | 46 | 161.50 |
| 2007-11-06 | 73,100 | 77,000 | 69,100 | 69,600 | 125 | 174 |
| 2007-11-05 | 81,100 | 81,100 | 77,400 | 80,000 | 187 | 200 |
| 2007-11-02 | 69,200 | 71,200 | 68,100 | 71,200 | 114 | 178 |
| 2007-11-01 | 68,600 | 69,000 | 66,200 | 66,200 | 46 | 165.50 |
| 2007-10-31 | 68,800 | 69,000 | 68,100 | 68,100 | 17 | 170.25 |
| 2007-10-30 | 68,000 | 68,100 | 66,000 | 68,100 | 43 | 170.25 |
| 2007-10-29 | 71,300 | 71,300 | 65,500 | 69,500 | 78 | 173.75 |
| 2007-10-26 | 77,000 | 77,000 | 68,000 | 71,300 | 122 | 178.25 |
| 2007-10-25 | 80,000 | 80,000 | 72,000 | 76,800 | 270 | 192 |
| 2007-10-24 | 69,800 | 70,000 | 68,500 | 70,000 | 103 | 175 |
| 2007-10-23 | 65,000 | 66,000 | 63,200 | 65,000 | 106 | 162.50 |
| 2007-10-22 | 59,400 | 60,500 | 58,500 | 60,500 | 34 | 151.25 |
| 2007-10-19 | 57,500 | 58,900 | 57,000 | 58,900 | 91 | 147.25 |
| 2007-10-18 | 50,000 | 53,900 | 50,000 | 53,900 | 29 | 134.75 |
| 2007-10-17 | 55,900 | 55,900 | 49,900 | 49,900 | 71 | 124.75 |
| 2007-10-16 | 57,900 | 57,900 | 54,900 | 54,900 | 31 | 137.25 |
| 2007-10-15 | 62,500 | 62,500 | 58,800 | 59,900 | 34 | 149.75 |
| 2007-10-12 | 65,000 | 65,000 | 62,600 | 62,600 | 46 | 156.50 |
| 2007-10-11 | 58,800 | 66,600 | 58,700 | 65,300 | 117 | 163.25 |
| 2007-10-10 | 63,700 | 63,700 | 61,500 | 63,700 | 180 | 159.25 |
| 2007-10-09 | 55,000 | 58,700 | 54,700 | 58,700 | 87 | 146.75 |
| 2007-10-05 | 52,300 | 53,700 | 52,100 | 53,700 | 18 | 134.25 |
| 2007-10-04 | 52,100 | 53,900 | 52,100 | 52,300 | 28 | 130.75 |
| 2007-10-03 | 49,700 | 52,900 | 48,500 | 52,900 | 54 | 132.25 |
| 2007-10-02 | 50,800 | 50,800 | 49,500 | 50,000 | 6 | 125 |
| 2007-10-01 | 50,900 | 50,900 | 49,100 | 50,600 | 41 | 126.50 |
| 2007-09-28 | 49,800 | 51,000 | 49,800 | 51,000 | 90 | 127.50 |
| 2007-09-27 | 42,800 | 47,000 | 42,800 | 47,000 | 38 | 117.50 |
| 2007-09-26 | 42,500 | 43,000 | 42,500 | 43,000 | 39 | 107.50 |
| 2007-09-25 | 41,200 | 41,600 | 40,452 | 40,452 | 12 | 101.13 |
| 2007-09-21 | 42,300 | 42,500 | 42,000 | 42,000 | 21 | 105 |
| 2007-09-20 | 44,052 | 44,452 | 43,500 | 44,452 | 5 | 111.13 |
| 2007-09-19 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2007-09-18 | 45,000 | 45,000 | 44,000 | 44,000 | 10 | 110 |
| 2007-09-14 | 46,000 | 46,800 | 46,000 | 46,800 | 3 | 117 |
| 2007-09-13 | 47,300 | 49,000 | 46,000 | 46,000 | 36 | 115 |
| 2007-09-12 | 50,000 | 50,000 | 50,000 | 50,000 | 15 | 125 |
| 2007-09-11 | 50,000 | 50,000 | 47,352 | 48,400 | 13 | 121 |
| 2007-09-10 | 46,700 | 47,300 | 45,600 | 47,300 | 15 | 118.25 |
| 2007-09-07 | 49,500 | 50,100 | 49,500 | 50,000 | 6 | 125 |
| 2007-09-06 | 50,600 | 52,000 | 48,552 | 50,300 | 35 | 125.75 |
| 2007-09-05 | 54,500 | 54,500 | 53,000 | 53,000 | 4 | 132.50 |
| 2007-09-04 | 55,000 | 55,000 | 55,000 | 55,000 | 7 | 137.50 |
| 2007-09-03 | 56,400 | 56,400 | 54,100 | 55,000 | 13 | 137.50 |
| 2007-08-31 | 53,500 | 54,800 | 53,200 | 54,800 | 16 | 137 |
| 2007-08-30 | 53,500 | 53,900 | 53,500 | 53,900 | 4 | 134.75 |
| 2007-08-29 | 57,700 | 57,700 | 53,200 | 54,000 | 15 | 135 |
| 2007-08-28 | 55,700 | 58,500 | 55,700 | 57,700 | 38 | 144.25 |
| 2007-08-27 | 57,400 | 57,900 | 55,700 | 55,700 | 41 | 139.25 |
| 2007-08-24 | 55,000 | 55,000 | 54,600 | 54,600 | 8 | 136.50 |
| 2007-08-23 | 51,000 | 54,500 | 51,000 | 54,500 | 43 | 136.25 |
| 2007-08-22 | 52,000 | 52,500 | 50,500 | 52,500 | 34 | 131.25 |
| 2007-08-21 | 50,300 | 51,500 | 49,500 | 50,000 | 82 | 125 |
| 2007-08-20 | 55,700 | 55,700 | 53,500 | 54,000 | 40 | 135 |
| 2007-08-17 | 55,700 | 55,900 | 50,700 | 50,700 | 52 | 126.75 |
| 2007-08-16 | 59,700 | 60,100 | 54,300 | 55,700 | 79 | 139.25 |
| 2007-08-15 | 59,100 | 59,600 | 57,700 | 59,200 | 16 | 148 |
| 2007-08-14 | 62,600 | 63,900 | 61,500 | 62,100 | 13 | 155.25 |
| 2007-08-13 | 62,500 | 62,900 | 61,000 | 61,000 | 39 | 152.50 |
| 2007-08-10 | 59,400 | 61,300 | 59,400 | 61,000 | 214 | 152.50 |
| 2007-08-09 | 67,000 | 68,500 | 63,200 | 64,400 | 155 | 161 |
| 2007-08-08 | 78,000 | 78,000 | 68,000 | 68,000 | 58 | 170 |
| 2007-08-07 | 73,200 | 78,500 | 73,200 | 78,000 | 65 | 195 |
| 2007-08-06 | 75,700 | 77,000 | 75,000 | 75,100 | 51 | 187.75 |
| 2007-08-03 | 78,000 | 81,000 | 78,000 | 79,500 | 9 | 198.75 |
| 2007-08-02 | 80,000 | 81,000 | 80,000 | 81,000 | 16 | 202.50 |
| 2007-08-01 | 81,800 | 82,000 | 81,000 | 81,000 | 32 | 202.50 |
| 2007-07-31 | 86,400 | 86,400 | 82,700 | 82,700 | 6 | 206.75 |
| 2007-07-30 | 83,300 | 85,500 | 82,000 | 85,500 | 15 | 213.75 |
| 2007-07-27 | 87,000 | 87,000 | 83,800 | 86,300 | 13 | 215.75 |
| 2007-07-26 | 87,800 | 92,000 | 84,300 | 88,000 | 52 | 220 |
| 2007-07-25 | 81,600 | 83,600 | 81,600 | 83,600 | 13 | 209 |
| 2007-07-24 | 82,500 | 83,800 | 82,000 | 83,800 | 11 | 209.50 |
| 2007-07-23 | 85,300 | 86,500 | 82,600 | 83,800 | 37 | 209.50 |
| 2007-07-20 | 88,000 | 88,000 | 86,300 | 86,300 | 11 | 215.75 |
| 2007-07-19 | 90,000 | 90,000 | 85,900 | 86,500 | 21 | 216.25 |
| 2007-07-18 | 90,100 | 90,100 | 90,000 | 90,000 | 6 | 225 |
| 2007-07-17 | 93,900 | 94,000 | 89,000 | 91,700 | 41 | 229.25 |
| 2007-07-13 | 95,500 | 99,900 | 94,000 | 95,000 | 46 | 237.50 |
| 2007-07-12 | 96,500 | 97,000 | 95,000 | 96,500 | 31 | 241.25 |
| 2007-07-11 | 100,000 | 100,000 | 97,000 | 97,000 | 19 | 242.50 |
| 2007-07-10 | 98,100 | 99,400 | 98,100 | 98,200 | 13 | 245.50 |
| 2007-07-09 | 97,600 | 98,700 | 97,500 | 98,700 | 10 | 246.75 |
| 2007-07-06 | 97,500 | 97,500 | 97,100 | 97,500 | 6 | 243.75 |
| 2007-07-05 | 97,100 | 99,000 | 97,100 | 99,000 | 2 | 247.50 |
| 2007-07-04 | 99,700 | 100,000 | 97,000 | 100,000 | 15 | 250 |
| 2007-07-03 | 98,300 | 99,700 | 98,300 | 99,700 | 2 | 249.25 |
| 2007-07-02 | 99,700 | 99,700 | 98,000 | 99,500 | 19 | 248.75 |
| 2007-06-29 | 100,000 | 100,000 | 99,700 | 100,000 | 24 | 250 |
| 2007-06-28 | 101,000 | 104,000 | 99,500 | 101,000 | 33 | 252.50 |
| 2007-06-27 | 98,900 | 102,000 | 96,700 | 102,000 | 52 | 255 |
| 2007-06-26 | 111,000 | 111,000 | 102,000 | 102,000 | 39 | 255 |
| 2007-06-25 | 110,000 | 110,000 | 106,000 | 107,000 | 75 | 267.50 |
| 2007-06-22 | 107,000 | 117,000 | 104,000 | 111,000 | 580 | 277.50 |
| 2007-06-21 | 100,000 | 103,000 | 99,500 | 103,000 | 41 | 257.50 |
| 2007-06-20 | 102,000 | 103,000 | 99,700 | 100,000 | 54 | 250 |
| 2007-06-19 | 106,000 | 106,000 | 101,000 | 106,000 | 119 | 265 |
| 2007-06-18 | 107,000 | 121,000 | 105,000 | 108,000 | 722 | 270 |
| 2007-06-15 | 98,000 | 105,000 | 96,500 | 105,000 | 375 | 262.50 |
| 2007-06-14 | 98,000 | 98,000 | 94,000 | 95,000 | 23 | 237.50 |
| 2007-06-13 | 96,000 | 96,200 | 96,000 | 96,000 | 9 | 240 |
| 2007-06-12 | 95,500 | 97,000 | 95,000 | 97,000 | 22 | 242.50 |
| 2007-06-11 | 97,300 | 97,300 | 95,100 | 95,300 | 11 | 238.25 |
| 2007-06-08 | 95,500 | 97,800 | 95,000 | 95,400 | 6 | 238.50 |
| 2007-06-07 | 97,000 | 97,000 | 96,200 | 96,500 | 8 | 241.25 |
| 2007-06-06 | 97,400 | 99,500 | 97,400 | 99,000 | 15 | 247.50 |
| 2007-06-05 | 97,000 | 102,000 | 96,100 | 99,900 | 15 | 249.75 |
| 2007-06-04 | 99,900 | 102,000 | 97,000 | 99,800 | 47 | 249.50 |
| 2007-06-01 | 100,000 | 100,000 | 96,100 | 99,500 | 22 | 248.75 |
| 2007-05-31 | 102,000 | 102,000 | 98,500 | 100,000 | 8 | 250 |
| 2007-05-30 | 104,000 | 104,000 | 98,000 | 100,000 | 40 | 250 |
| 2007-05-29 | 100,000 | 103,000 | 97,100 | 103,000 | 24 | 257.50 |
| 2007-05-28 | 96,600 | 99,900 | 96,600 | 99,900 | 31 | 249.75 |
| 2007-05-25 | 93,000 | 93,000 | 91,300 | 92,000 | 5 | 230 |
| 2007-05-24 | 98,000 | 98,000 | 93,100 | 97,000 | 17 | 242.50 |
| 2007-05-23 | 93,500 | 99,000 | 93,500 | 98,000 | 47 | 245 |
| 2007-05-22 | 88,000 | 94,000 | 87,500 | 94,000 | 16 | 235 |
| 2007-05-21 | 85,100 | 89,000 | 85,000 | 89,000 | 9 | 222.50 |
| 2007-05-18 | 83,100 | 85,000 | 82,200 | 85,000 | 83 | 212.50 |
| 2007-05-17 | 94,000 | 94,000 | 87,100 | 87,100 | 12 | 217.75 |
| 2007-05-16 | 93,100 | 93,500 | 92,000 | 92,000 | 12 | 230 |
| 2007-05-15 | 96,100 | 96,100 | 92,300 | 92,800 | 49 | 232 |
| 2007-05-14 | 104,000 | 107,000 | 99,000 | 99,500 | 50 | 248.75 |
| 2007-05-11 | 105,000 | 105,000 | 99,200 | 100,000 | 39 | 250 |
| 2007-05-10 | 107,000 | 109,000 | 102,000 | 105,000 | 94 | 262.50 |
| 2007-05-09 | 109,000 | 129,000 | 109,000 | 111,000 | 867 | 277.50 |
| 2007-05-08 | 98,500 | 109,000 | 98,500 | 109,000 | 390 | 272.50 |
| 2007-05-07 | 96,100 | 99,000 | 96,100 | 98,500 | 40 | 246.25 |
| 2007-05-02 | 95,000 | 98,000 | 95,000 | 96,000 | 11 | 240 |
| 2007-05-01 | 100,000 | 100,000 | 94,200 | 95,000 | 30 | 237.50 |
| 2007-04-27 | 93,000 | 103,000 | 93,000 | 98,000 | 88 | 245 |
| 2007-04-26 | 95,000 | 96,000 | 93,100 | 95,000 | 34 | 237.50 |
| 2007-04-25 | 95,000 | 95,000 | 93,000 | 93,000 | 30 | 232.50 |
| 2007-04-24 | 92,000 | 95,500 | 90,600 | 93,500 | 127 | 233.75 |
| 2007-04-23 | 102,000 | 102,000 | 93,000 | 97,000 | 118 | 242.50 |
| 2007-04-20 | 106,000 | 109,000 | 103,000 | 104,000 | 25 | 260 |
| 2007-04-19 | 105,000 | 107,000 | 101,000 | 104,000 | 75 | 260 |
| 2007-04-18 | 113,000 | 114,000 | 108,000 | 111,000 | 58 | 277.50 |
| 2007-04-17 | 112,000 | 116,000 | 111,000 | 113,000 | 58 | 282.50 |
| 2007-04-16 | 121,000 | 124,000 | 114,000 | 117,000 | 43 | 292.50 |
| 2007-04-13 | 115,000 | 119,000 | 112,000 | 119,000 | 71 | 297.50 |
| 2007-04-12 | 119,000 | 119,000 | 115,000 | 117,000 | 55 | 292.50 |
| 2007-04-11 | 120,000 | 120,000 | 115,000 | 118,000 | 24 | 295 |
| 2007-04-10 | 118,000 | 123,000 | 115,000 | 118,000 | 80 | 295 |
| 2007-04-09 | 121,000 | 121,000 | 118,000 | 119,000 | 41 | 297.50 |
| 2007-04-06 | 125,000 | 125,000 | 118,000 | 123,000 | 89 | 307.50 |
| 2007-04-05 | 121,000 | 135,000 | 121,000 | 129,000 | 346 | 322.50 |
| 2007-04-04 | 120,000 | 121,000 | 117,000 | 121,000 | 107 | 302.50 |
| 2007-04-03 | 129,000 | 129,000 | 120,000 | 122,000 | 76 | 305 |
| 2007-04-02 | 132,000 | 133,000 | 125,000 | 125,000 | 191 | 312.50 |
| 2007-03-30 | 134,000 | 146,000 | 134,000 | 138,000 | 1,135 | 345 |
| 2007-03-29 | 114,000 | 132,000 | 114,000 | 132,000 | 682 | 330 |
| 2007-03-28 | 111,000 | 113,000 | 109,000 | 112,000 | 31 | 280 |
| 2007-03-27 | 112,000 | 113,000 | 111,000 | 113,000 | 5 | 282.50 |
| 2007-03-26 | 116,000 | 116,000 | 112,000 | 112,000 | 24 | 280 |
| 2007-03-23 | 114,000 | 114,000 | 107,000 | 111,000 | 33 | 277.50 |
| 2007-03-22 | 115,000 | 117,000 | 114,000 | 114,000 | 70 | 285 |
| 2007-03-20 | 108,000 | 113,000 | 103,000 | 111,000 | 74 | 277.50 |
| 2007-03-19 | 110,000 | 114,000 | 107,000 | 108,000 | 51 | 270 |
| 2007-03-16 | 114,000 | 114,000 | 110,000 | 110,000 | 41 | 275 |
| 2007-03-15 | 117,000 | 117,000 | 113,000 | 114,000 | 23 | 285 |
| 2007-03-14 | 114,000 | 116,000 | 110,000 | 113,000 | 68 | 282.50 |
| 2007-03-13 | 123,000 | 123,000 | 119,000 | 119,000 | 49 | 297.50 |
| 2007-03-12 | 121,000 | 131,000 | 121,000 | 124,000 | 78 | 310 |
| 2007-03-09 | 126,000 | 126,000 | 120,000 | 121,000 | 62 | 302.50 |
| 2007-03-08 | 124,000 | 127,000 | 120,000 | 125,000 | 115 | 312.50 |
| 2007-03-07 | 131,000 | 134,000 | 125,000 | 125,000 | 106 | 312.50 |
| 2007-03-06 | 120,000 | 128,000 | 118,000 | 128,000 | 244 | 320 |
| 2007-03-05 | 134,000 | 135,000 | 123,000 | 126,000 | 82 | 315 |
| 2007-03-02 | 140,000 | 141,000 | 138,000 | 140,000 | 77 | 350 |
| 2007-03-01 | 149,000 | 149,000 | 139,000 | 143,000 | 94 | 357.50 |
| 2007-02-28 | 135,000 | 149,000 | 135,000 | 146,000 | 152 | 365 |
| 2007-02-27 | 159,000 | 159,000 | 155,000 | 156,000 | 78 | 390 |
| 2007-02-26 | 160,000 | 162,000 | 157,000 | 160,000 | 54 | 400 |
| 2007-02-23 | 157,000 | 166,000 | 155,000 | 163,000 | 114 | 407.50 |
| 2007-02-22 | 156,000 | 158,000 | 155,000 | 157,000 | 46 | 392.50 |
| 2007-02-21 | 157,000 | 160,000 | 155,000 | 158,000 | 71 | 395 |
| 2007-02-20 | 160,000 | 160,000 | 156,000 | 159,000 | 36 | 397.50 |
| 2007-02-19 | 156,000 | 161,000 | 156,000 | 158,000 | 56 | 395 |
| 2007-02-16 | 161,000 | 163,000 | 158,000 | 161,000 | 32 | 402.50 |
| 2007-02-15 | 165,000 | 167,000 | 160,000 | 164,000 | 49 | 410 |
| 2007-02-14 | 162,000 | 171,000 | 156,000 | 169,000 | 84 | 422.50 |
| 2007-02-13 | 159,000 | 159,000 | 157,000 | 159,000 | 49 | 397.50 |
| 2007-02-09 | 159,000 | 162,000 | 158,000 | 159,000 | 38 | 397.50 |
| 2007-02-08 | 166,000 | 166,000 | 161,000 | 161,000 | 45 | 402.50 |
| 2007-02-07 | 171,000 | 172,000 | 166,000 | 167,000 | 22 | 417.50 |
| 2007-02-06 | 166,000 | 171,000 | 165,000 | 169,000 | 50 | 422.50 |
| 2007-02-05 | 173,000 | 173,000 | 167,000 | 167,000 | 57 | 417.50 |
| 2007-02-02 | 172,000 | 174,000 | 171,000 | 173,000 | 36 | 432.50 |
| 2007-02-01 | 172,000 | 173,000 | 170,000 | 171,000 | 37 | 427.50 |
| 2007-01-31 | 176,000 | 183,000 | 170,000 | 171,000 | 120 | 427.50 |
| 2007-01-30 | 178,000 | 186,000 | 173,000 | 175,000 | 157 | 437.50 |
| 2007-01-29 | 174,000 | 183,000 | 174,000 | 177,000 | 64 | 442.50 |
| 2007-01-26 | 173,000 | 177,000 | 171,000 | 176,000 | 55 | 440 |
| 2007-01-25 | 179,000 | 181,000 | 173,000 | 174,000 | 121 | 435 |
| 2007-01-24 | 187,000 | 188,000 | 173,000 | 180,000 | 170 | 450 |
| 2007-01-23 | 190,000 | 192,000 | 183,000 | 187,000 | 239 | 467.50 |
| 2007-01-22 | 192,000 | 201,000 | 180,000 | 189,000 | 660 | 472.50 |
| 2007-01-19 | 182,000 | 188,000 | 179,000 | 186,000 | 234 | 465 |
| 2007-01-18 | 186,000 | 186,000 | 175,000 | 182,000 | 496 | 455 |
| 2007-01-17 | 167,000 | 192,000 | 166,000 | 191,000 | 1,202 | 477.50 |
| 2007-01-16 | 157,000 | 164,000 | 155,000 | 163,000 | 79 | 407.50 |
| 2007-01-15 | 163,000 | 163,000 | 157,000 | 158,000 | 48 | 395 |
| 2007-01-12 | 164,000 | 166,000 | 163,000 | 163,000 | 57 | 407.50 |
| 2007-01-11 | 167,000 | 171,000 | 165,000 | 166,000 | 52 | 415 |
| 2007-01-10 | 167,000 | 175,000 | 166,000 | 169,000 | 141 | 422.50 |
| 2007-01-09 | 165,000 | 168,000 | 162,000 | 167,000 | 50 | 417.50 |
| 2007-01-05 | 165,000 | 168,000 | 162,000 | 165,000 | 70 | 412.50 |
| 2007-01-04 | 170,000 | 170,000 | 164,000 | 167,000 | 41 | 417.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
