2488 JTP(株) 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 | 69,000 | 69,600 | 69,000 | 69,600 | 39 | 696 |
| 2007-12-27 | 68,100 | 69,000 | 67,500 | 67,500 | 31 | 675 |
| 2007-12-25 | 68,300 | 69,000 | 68,300 | 68,500 | 41 | 685 |
| 2007-12-21 | 64,800 | 65,900 | 64,500 | 64,800 | 17 | 648 |
| 2007-12-20 | 68,000 | 68,000 | 64,800 | 64,800 | 29 | 648 |
| 2007-12-19 | 67,800 | 67,800 | 67,500 | 67,500 | 17 | 675 |
| 2007-12-18 | 68,000 | 69,300 | 68,000 | 69,300 | 19 | 693 |
| 2007-12-17 | 68,200 | 68,200 | 67,500 | 68,000 | 29 | 680 |
| 2007-12-14 | 70,000 | 70,500 | 69,400 | 70,000 | 81 | 700 |
| 2007-12-13 | 70,000 | 70,000 | 68,000 | 68,000 | 25 | 680 |
| 2007-12-12 | 69,400 | 70,000 | 69,000 | 70,000 | 12 | 700 |
| 2007-12-11 | 70,500 | 70,500 | 70,000 | 70,000 | 21 | 700 |
| 2007-12-10 | 70,300 | 70,300 | 69,000 | 70,300 | 44 | 703 |
| 2007-12-07 | 70,500 | 70,500 | 70,000 | 70,200 | 44 | 702 |
| 2007-12-06 | 69,700 | 70,300 | 69,500 | 70,300 | 28 | 703 |
| 2007-12-05 | 68,300 | 69,000 | 68,000 | 69,000 | 21 | 690 |
| 2007-12-04 | 68,600 | 68,600 | 67,300 | 68,300 | 27 | 683 |
| 2007-12-03 | 68,800 | 69,500 | 67,000 | 68,500 | 76 | 685 |
| 2007-11-30 | 70,500 | 70,500 | 68,000 | 68,800 | 57 | 688 |
| 2007-11-29 | 68,000 | 70,300 | 68,000 | 70,300 | 66 | 703 |
| 2007-11-28 | 71,000 | 71,500 | 68,500 | 68,500 | 92 | 685 |
| 2007-11-27 | 68,900 | 69,500 | 68,500 | 69,500 | 31 | 695 |
| 2007-11-26 | 66,500 | 68,900 | 66,500 | 68,900 | 24 | 689 |
| 2007-11-22 | 65,400 | 68,000 | 64,500 | 67,500 | 74 | 675 |
| 2007-11-21 | 65,000 | 65,000 | 64,900 | 64,900 | 7 | 649 |
| 2007-11-20 | 66,300 | 66,500 | 63,500 | 64,900 | 125 | 649 |
| 2007-11-19 | 67,500 | 67,800 | 67,000 | 67,000 | 42 | 670 |
| 2007-11-16 | 67,200 | 67,700 | 66,500 | 67,700 | 58 | 677 |
| 2007-11-15 | 67,900 | 67,900 | 66,500 | 67,200 | 87 | 672 |
| 2007-11-14 | 66,000 | 67,500 | 66,000 | 67,400 | 72 | 674 |
| 2007-11-13 | 62,500 | 64,000 | 62,500 | 63,500 | 59 | 635 |
| 2007-11-12 | 61,900 | 62,000 | 60,800 | 62,000 | 121 | 620 |
| 2007-11-09 | 62,500 | 62,900 | 62,000 | 62,900 | 12 | 629 |
| 2007-11-08 | 62,000 | 63,800 | 60,800 | 63,800 | 42 | 638 |
| 2007-11-07 | 65,600 | 65,700 | 64,000 | 64,000 | 59 | 640 |
| 2007-11-06 | 67,000 | 67,200 | 65,500 | 66,000 | 78 | 660 |
| 2007-11-05 | 69,500 | 69,500 | 66,500 | 67,000 | 92 | 670 |
| 2007-11-02 | 68,200 | 69,600 | 68,100 | 69,500 | 43 | 695 |
| 2007-11-01 | 70,500 | 72,000 | 69,700 | 69,700 | 109 | 697 |
| 2007-10-31 | 70,900 | 70,900 | 69,700 | 69,700 | 28 | 697 |
| 2007-10-30 | 71,000 | 71,000 | 69,100 | 69,100 | 102 | 691 |
| 2007-10-29 | 71,000 | 71,500 | 70,000 | 70,000 | 109 | 700 |
| 2007-10-26 | 67,800 | 70,000 | 67,500 | 70,000 | 97 | 700 |
| 2007-10-25 | 72,000 | 72,000 | 67,800 | 67,800 | 187 | 678 |
| 2007-10-24 | 74,000 | 74,900 | 70,100 | 71,000 | 268 | 710 |
| 2007-10-23 | 72,500 | 74,400 | 70,100 | 74,000 | 708 | 740 |
| 2007-10-22 | 70,000 | 71,000 | 68,000 | 70,500 | 1,173 | 705 |
| 2007-10-19 | 66,800 | 66,800 | 64,100 | 66,000 | 79 | 660 |
| 2007-10-18 | 64,800 | 66,400 | 64,400 | 66,400 | 38 | 664 |
| 2007-10-17 | 63,400 | 64,500 | 63,000 | 64,500 | 65 | 645 |
| 2007-10-16 | 65,000 | 65,000 | 63,200 | 63,900 | 73 | 639 |
| 2007-10-15 | 66,900 | 67,500 | 66,000 | 67,000 | 81 | 670 |
| 2007-10-12 | 66,500 | 68,500 | 66,500 | 68,400 | 57 | 684 |
| 2007-10-11 | 68,500 | 68,600 | 67,500 | 68,500 | 146 | 685 |
| 2007-10-10 | 71,900 | 71,900 | 65,500 | 68,300 | 288 | 683 |
| 2007-10-09 | 64,300 | 68,900 | 64,300 | 68,800 | 360 | 688 |
| 2007-10-05 | 61,500 | 63,900 | 61,000 | 63,900 | 43 | 639 |
| 2007-10-04 | 61,600 | 63,500 | 61,600 | 61,800 | 118 | 618 |
| 2007-10-03 | 60,200 | 62,800 | 59,500 | 62,100 | 161 | 621 |
| 2007-10-02 | 61,900 | 62,000 | 59,800 | 59,900 | 153 | 599 |
| 2007-10-01 | 62,200 | 62,200 | 60,600 | 61,900 | 25 | 619 |
| 2007-09-28 | 64,100 | 64,200 | 62,200 | 62,200 | 42 | 622 |
| 2007-09-27 | 60,000 | 61,900 | 59,600 | 61,600 | 23 | 616 |
| 2007-09-26 | 58,400 | 60,000 | 58,400 | 60,000 | 12 | 600 |
| 2007-09-25 | 60,400 | 60,400 | 58,000 | 58,000 | 40 | 580 |
| 2007-09-21 | 59,800 | 59,900 | 58,300 | 58,400 | 12 | 584 |
| 2007-09-20 | 60,200 | 60,200 | 57,700 | 59,300 | 46 | 593 |
| 2007-09-19 | 60,500 | 61,300 | 57,000 | 60,000 | 87 | 600 |
| 2007-09-18 | 58,500 | 58,800 | 58,000 | 58,000 | 30 | 580 |
| 2007-09-14 | 59,500 | 60,000 | 59,000 | 60,000 | 21 | 600 |
| 2007-09-13 | 58,000 | 58,900 | 57,800 | 58,900 | 18 | 589 |
| 2007-09-12 | 58,000 | 58,500 | 57,800 | 57,800 | 16 | 578 |
| 2007-09-11 | 58,500 | 58,500 | 55,500 | 57,500 | 137 | 575 |
| 2007-09-10 | 60,500 | 60,700 | 59,000 | 59,000 | 82 | 590 |
| 2007-09-07 | 64,000 | 64,000 | 62,500 | 62,500 | 27 | 625 |
| 2007-09-06 | 65,800 | 65,800 | 63,000 | 63,400 | 37 | 634 |
| 2007-09-05 | 65,100 | 67,500 | 64,800 | 65,800 | 114 | 658 |
| 2007-09-04 | 63,700 | 65,000 | 63,700 | 64,300 | 42 | 643 |
| 2007-09-03 | 63,500 | 63,500 | 62,800 | 63,500 | 31 | 635 |
| 2007-08-31 | 64,300 | 64,300 | 63,000 | 63,000 | 60 | 630 |
| 2007-08-30 | 61,000 | 61,800 | 60,200 | 61,800 | 49 | 618 |
| 2007-08-29 | 61,500 | 61,500 | 59,500 | 60,100 | 21 | 601 |
| 2007-08-28 | 61,900 | 61,900 | 60,900 | 61,500 | 35 | 615 |
| 2007-08-27 | 62,000 | 62,000 | 61,900 | 61,900 | 19 | 619 |
| 2007-08-24 | 62,100 | 63,500 | 62,000 | 62,500 | 95 | 625 |
| 2007-08-23 | 60,900 | 61,500 | 60,500 | 61,100 | 69 | 611 |
| 2007-08-22 | 59,000 | 61,000 | 59,000 | 60,000 | 30 | 600 |
| 2007-08-21 | 60,000 | 60,900 | 58,300 | 58,500 | 108 | 585 |
| 2007-08-20 | 61,000 | 61,000 | 60,000 | 60,000 | 37 | 600 |
| 2007-08-17 | 59,400 | 60,400 | 58,000 | 58,100 | 88 | 581 |
| 2007-08-16 | 60,800 | 61,200 | 59,000 | 59,300 | 111 | 593 |
| 2007-08-15 | 61,500 | 61,500 | 60,800 | 60,800 | 39 | 608 |
| 2007-08-14 | 61,200 | 61,500 | 60,500 | 60,800 | 32 | 608 |
| 2007-08-13 | 59,400 | 62,000 | 59,300 | 60,200 | 49 | 602 |
| 2007-08-10 | 58,500 | 59,600 | 58,000 | 58,500 | 117 | 585 |
| 2007-08-09 | 64,300 | 64,300 | 63,000 | 63,000 | 13 | 630 |
| 2007-08-08 | 64,800 | 65,800 | 63,300 | 63,300 | 29 | 633 |
| 2007-08-07 | 65,000 | 65,600 | 63,300 | 63,300 | 18 | 633 |
| 2007-08-06 | 61,200 | 63,000 | 58,200 | 63,000 | 120 | 630 |
| 2007-08-03 | 66,000 | 66,000 | 63,000 | 63,000 | 108 | 630 |
| 2007-08-02 | 65,600 | 66,500 | 64,900 | 65,000 | 38 | 650 |
| 2007-08-01 | 68,900 | 68,900 | 65,400 | 65,500 | 70 | 655 |
| 2007-07-31 | 66,900 | 67,900 | 65,900 | 67,900 | 77 | 679 |
| 2007-07-30 | 68,400 | 68,400 | 64,000 | 65,900 | 135 | 659 |
| 2007-07-27 | 67,500 | 69,800 | 65,200 | 68,500 | 110 | 685 |
| 2007-07-26 | 78,300 | 78,300 | 70,000 | 70,000 | 179 | 700 |
| 2007-07-25 | 236,001 | 240,000 | 231,999 | 231,999 | 55 | 773.33 |
| 2007-07-24 | 230,001 | 236,001 | 224,001 | 234,999 | 63 | 783.33 |
| 2007-07-23 | 231,000 | 231,999 | 227,001 | 230,001 | 49 | 766.67 |
| 2007-07-20 | 243,000 | 246,999 | 234,999 | 234,999 | 51 | 783.33 |
| 2007-07-19 | 243,000 | 246,999 | 239,001 | 240,000 | 41 | 800 |
| 2007-07-18 | 246,999 | 248,001 | 240,999 | 246,999 | 52 | 823.33 |
| 2007-07-17 | 246,000 | 249,000 | 246,000 | 246,999 | 52 | 823.33 |
| 2007-07-13 | 249,000 | 249,000 | 246,000 | 246,000 | 29 | 820 |
| 2007-07-12 | 249,000 | 249,999 | 245,001 | 246,000 | 54 | 820 |
| 2007-07-11 | 243,999 | 249,000 | 243,999 | 248,001 | 47 | 826.67 |
| 2007-07-10 | 249,000 | 249,000 | 245,001 | 245,001 | 49 | 816.67 |
| 2007-07-09 | 246,000 | 249,000 | 245,001 | 249,000 | 55 | 830 |
| 2007-07-06 | 243,000 | 246,000 | 239,001 | 242,001 | 75 | 806.67 |
| 2007-07-05 | 239,001 | 245,001 | 237,999 | 239,001 | 72 | 796.67 |
| 2007-07-04 | 239,001 | 240,000 | 237,000 | 240,000 | 25 | 800 |
| 2007-07-03 | 240,999 | 242,001 | 237,000 | 239,001 | 49 | 796.67 |
| 2007-07-02 | 243,999 | 243,999 | 239,001 | 240,000 | 57 | 800 |
| 2007-06-29 | 240,000 | 249,000 | 240,000 | 240,000 | 64 | 800 |
| 2007-06-28 | 236,001 | 239,001 | 234,999 | 239,001 | 31 | 796.67 |
| 2007-06-27 | 236,001 | 240,000 | 231,999 | 234,000 | 62 | 780 |
| 2007-06-26 | 243,999 | 243,999 | 234,000 | 234,000 | 45 | 780 |
| 2007-06-25 | 248,001 | 248,001 | 243,000 | 243,999 | 66 | 813.33 |
| 2007-06-22 | 246,999 | 249,000 | 243,000 | 248,001 | 41 | 826.67 |
| 2007-06-21 | 249,999 | 254,001 | 240,999 | 251,001 | 87 | 836.67 |
| 2007-06-20 | 240,999 | 258,000 | 240,999 | 255,000 | 238 | 850 |
| 2007-06-19 | 237,999 | 242,001 | 234,999 | 242,001 | 135 | 806.67 |
| 2007-06-18 | 234,000 | 239,001 | 231,999 | 239,001 | 127 | 796.67 |
| 2007-06-15 | 221,001 | 225,999 | 219,999 | 225,999 | 82 | 753.33 |
| 2007-06-14 | 218,001 | 219,000 | 213,000 | 219,000 | 39 | 730 |
| 2007-06-13 | 216,000 | 219,000 | 210,999 | 215,001 | 42 | 716.67 |
| 2007-06-12 | 224,001 | 224,001 | 218,001 | 218,001 | 78 | 726.67 |
| 2007-06-11 | 213,999 | 219,999 | 213,999 | 219,999 | 99 | 733.33 |
| 2007-06-08 | 204,000 | 207,999 | 201,999 | 207,999 | 47 | 693.33 |
| 2007-06-07 | 210,999 | 212,001 | 209,001 | 209,001 | 21 | 696.67 |
| 2007-06-06 | 210,999 | 215,001 | 209,001 | 213,000 | 87 | 710 |
| 2007-06-05 | 210,999 | 210,999 | 201,999 | 207,999 | 79 | 693.33 |
| 2007-06-04 | 219,000 | 219,000 | 210,999 | 213,000 | 74 | 710 |
| 2007-06-01 | 224,001 | 225,000 | 210,000 | 215,001 | 185 | 716.67 |
| 2007-05-31 | 225,000 | 239,001 | 221,001 | 222,999 | 1,257 | 743.33 |
| 2007-05-30 | 201,000 | 201,000 | 201,000 | 201,000 | 34 | 670 |
| 2007-05-29 | 171,000 | 174,000 | 171,000 | 171,000 | 7 | 570 |
| 2007-05-28 | 165,000 | 171,000 | 165,000 | 171,000 | 10 | 570 |
| 2007-05-25 | 168,000 | 168,000 | 165,000 | 168,000 | 12 | 560 |
| 2007-05-24 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 550 |
| 2007-05-23 | 170,001 | 170,001 | 165,000 | 165,000 | 15 | 550 |
| 2007-05-22 | 159,999 | 170,001 | 159,999 | 170,001 | 43 | 566.67 |
| 2007-05-21 | 158,001 | 161,001 | 156,000 | 161,001 | 32 | 536.67 |
| 2007-05-18 | 162,000 | 162,000 | 158,001 | 158,001 | 15 | 526.67 |
| 2007-05-17 | 165,999 | 168,000 | 162,000 | 162,000 | 24 | 540 |
| 2007-05-16 | 171,999 | 177,000 | 165,000 | 165,000 | 69 | 550 |
| 2007-05-15 | 170,001 | 170,001 | 158,001 | 159,999 | 24 | 533.33 |
| 2007-05-14 | 177,999 | 177,999 | 170,001 | 173,001 | 30 | 576.67 |
| 2007-05-11 | 165,000 | 167,001 | 164,001 | 167,001 | 6 | 556.67 |
| 2007-05-09 | 164,001 | 168,999 | 164,001 | 168,999 | 12 | 563.33 |
| 2007-05-08 | 167,001 | 167,001 | 165,000 | 165,999 | 10 | 553.33 |
| 2007-05-07 | 165,000 | 168,000 | 165,000 | 168,000 | 2 | 560 |
| 2007-05-02 | 165,999 | 167,001 | 165,000 | 165,000 | 4 | 550 |
| 2007-05-01 | 162,000 | 162,999 | 161,001 | 162,000 | 16 | 540 |
| 2007-04-27 | 170,001 | 170,001 | 165,000 | 168,000 | 19 | 560 |
| 2007-04-26 | 158,001 | 161,001 | 156,000 | 161,001 | 7 | 536.67 |
| 2007-04-25 | 164,001 | 164,001 | 161,001 | 161,001 | 7 | 536.67 |
| 2007-04-24 | 162,000 | 162,000 | 161,001 | 161,001 | 7 | 536.67 |
| 2007-04-23 | 165,000 | 165,000 | 161,001 | 161,001 | 23 | 536.67 |
| 2007-04-20 | 165,999 | 165,999 | 164,001 | 165,000 | 6 | 550 |
| 2007-04-19 | 168,000 | 168,000 | 165,000 | 165,999 | 10 | 553.33 |
| 2007-04-18 | 167,001 | 168,000 | 165,999 | 168,000 | 3 | 560 |
| 2007-04-17 | 171,000 | 171,000 | 165,000 | 165,999 | 11 | 553.33 |
| 2007-04-16 | 171,999 | 171,999 | 168,000 | 168,000 | 29 | 560 |
| 2007-04-13 | 173,001 | 173,001 | 171,000 | 171,000 | 5 | 570 |
| 2007-04-12 | 171,999 | 171,999 | 171,000 | 171,000 | 4 | 570 |
| 2007-04-11 | 171,999 | 174,999 | 171,999 | 174,999 | 14 | 583.33 |
| 2007-04-10 | 171,999 | 171,999 | 171,000 | 171,999 | 7 | 573.33 |
| 2007-04-09 | 173,001 | 177,000 | 171,999 | 174,000 | 9 | 580 |
| 2007-04-06 | 177,999 | 177,999 | 174,000 | 174,999 | 8 | 583.33 |
| 2007-04-05 | 177,999 | 180,000 | 176,001 | 177,000 | 8 | 590 |
| 2007-04-04 | 180,000 | 180,000 | 177,000 | 177,999 | 16 | 593.33 |
| 2007-04-03 | 182,001 | 182,001 | 174,999 | 177,000 | 15 | 590 |
| 2007-04-02 | 183,000 | 183,999 | 180,999 | 180,999 | 8 | 603.33 |
| 2007-03-30 | 182,001 | 182,001 | 174,000 | 180,000 | 21 | 600 |
| 2007-03-29 | 171,999 | 176,001 | 170,001 | 176,001 | 12 | 586.67 |
| 2007-03-28 | 180,000 | 180,000 | 171,000 | 171,000 | 12 | 570 |
| 2007-03-27 | 183,000 | 183,000 | 174,999 | 174,999 | 5 | 583.33 |
| 2007-03-26 | 179,001 | 183,000 | 177,999 | 183,000 | 14 | 610 |
| 2007-03-23 | 180,000 | 180,000 | 177,000 | 179,001 | 10 | 596.67 |
| 2007-03-22 | 183,000 | 183,000 | 179,001 | 180,999 | 21 | 603.33 |
| 2007-03-20 | 171,000 | 180,000 | 170,001 | 180,000 | 41 | 600 |
| 2007-03-19 | 174,999 | 174,999 | 171,000 | 171,999 | 10 | 573.33 |
| 2007-03-16 | 176,001 | 177,000 | 174,000 | 174,000 | 8 | 580 |
| 2007-03-15 | 171,000 | 176,001 | 171,000 | 176,001 | 20 | 586.67 |
| 2007-03-14 | 171,000 | 171,000 | 168,999 | 168,999 | 11 | 563.33 |
| 2007-03-13 | 176,001 | 176,001 | 174,000 | 174,000 | 26 | 580 |
| 2007-03-12 | 176,001 | 177,999 | 174,000 | 174,000 | 8 | 580 |
| 2007-03-09 | 173,001 | 176,001 | 173,001 | 173,001 | 21 | 576.67 |
| 2007-03-08 | 173,001 | 176,001 | 171,999 | 171,999 | 17 | 573.33 |
| 2007-03-07 | 174,000 | 177,000 | 171,999 | 173,001 | 35 | 576.67 |
| 2007-03-06 | 167,001 | 176,001 | 165,999 | 174,999 | 33 | 583.33 |
| 2007-03-05 | 177,000 | 177,999 | 165,999 | 165,999 | 37 | 553.33 |
| 2007-03-02 | 176,001 | 179,001 | 176,001 | 179,001 | 55 | 596.67 |
| 2007-03-01 | 176,001 | 177,999 | 171,999 | 176,001 | 33 | 586.67 |
| 2007-02-28 | 171,000 | 177,999 | 165,999 | 176,001 | 137 | 586.67 |
| 2007-02-27 | 183,999 | 185,001 | 180,999 | 183,000 | 32 | 610 |
| 2007-02-26 | 189,999 | 189,999 | 185,001 | 186,000 | 30 | 620 |
| 2007-02-23 | 182,001 | 189,999 | 180,999 | 186,999 | 64 | 623.33 |
| 2007-02-22 | 180,000 | 182,001 | 180,000 | 182,001 | 61 | 606.67 |
| 2007-02-21 | 183,000 | 183,000 | 180,000 | 182,001 | 35 | 606.67 |
| 2007-02-20 | 183,000 | 183,000 | 179,001 | 180,999 | 130 | 603.33 |
| 2007-02-19 | 186,000 | 186,999 | 183,999 | 183,999 | 48 | 613.33 |
| 2007-02-16 | 182,001 | 186,000 | 182,001 | 183,000 | 31 | 610 |
| 2007-02-15 | 180,999 | 186,000 | 173,001 | 183,000 | 277 | 610 |
| 2007-02-14 | 200,001 | 204,000 | 198,999 | 203,001 | 49 | 676.67 |
| 2007-02-13 | 198,000 | 200,001 | 195,000 | 200,001 | 24 | 666.67 |
| 2007-02-09 | 197,001 | 197,001 | 195,000 | 195,999 | 26 | 653.33 |
| 2007-02-08 | 198,999 | 198,999 | 195,999 | 197,001 | 24 | 656.67 |
| 2007-02-07 | 198,999 | 201,999 | 198,999 | 200,001 | 21 | 666.67 |
| 2007-02-06 | 200,001 | 201,000 | 195,999 | 198,999 | 78 | 663.33 |
| 2007-02-05 | 203,001 | 203,001 | 197,001 | 201,000 | 64 | 670 |
| 2007-02-02 | 201,000 | 203,001 | 201,000 | 203,001 | 40 | 676.67 |
| 2007-02-01 | 201,000 | 201,999 | 201,000 | 201,000 | 44 | 670 |
| 2007-01-31 | 201,999 | 204,999 | 198,999 | 201,000 | 91 | 670 |
| 2007-01-30 | 207,000 | 210,000 | 206,001 | 206,001 | 57 | 686.67 |
| 2007-01-29 | 206,001 | 207,999 | 206,001 | 206,001 | 30 | 686.67 |
| 2007-01-26 | 204,000 | 204,999 | 203,001 | 204,999 | 40 | 683.33 |
| 2007-01-25 | 209,001 | 210,000 | 206,001 | 206,001 | 76 | 686.67 |
| 2007-01-24 | 210,000 | 210,000 | 207,999 | 207,999 | 71 | 693.33 |
| 2007-01-23 | 212,001 | 212,001 | 207,999 | 207,999 | 87 | 693.33 |
| 2007-01-22 | 219,000 | 219,000 | 213,000 | 213,000 | 112 | 710 |
| 2007-01-19 | 212,001 | 215,001 | 210,000 | 213,000 | 70 | 710 |
| 2007-01-18 | 207,000 | 210,000 | 204,999 | 209,001 | 91 | 696.67 |
| 2007-01-17 | 200,001 | 204,000 | 200,001 | 203,001 | 60 | 676.67 |
| 2007-01-16 | 197,001 | 200,001 | 195,000 | 200,001 | 39 | 666.67 |
| 2007-01-15 | 201,999 | 201,999 | 195,999 | 198,999 | 88 | 663.33 |
| 2007-01-12 | 207,000 | 207,999 | 201,000 | 201,999 | 118 | 673.33 |
| 2007-01-11 | 204,000 | 204,999 | 201,999 | 204,000 | 36 | 680 |
| 2007-01-10 | 209,001 | 209,001 | 204,000 | 204,000 | 53 | 680 |
| 2007-01-09 | 206,001 | 209,001 | 204,000 | 209,001 | 81 | 696.67 |
| 2007-01-05 | 207,999 | 209,001 | 201,999 | 203,001 | 53 | 676.67 |
| 2007-01-04 | 207,999 | 207,999 | 204,999 | 207,999 | 29 | 693.33 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
