2653 イオン九州(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 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2007-12-27 | 1,780 | 1,780 | 1,778 | 1,778 | 1,400 | 1,778 |
| 2007-12-26 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2007-12-25 | 1,810 | 1,810 | 1,799 | 1,810 | 4,200 | 1,810 |
| 2007-12-21 | 1,799 | 1,810 | 1,799 | 1,810 | 1,100 | 1,810 |
| 2007-12-20 | 1,803 | 1,803 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2007-12-19 | 1,820 | 1,820 | 1,803 | 1,803 | 200 | 1,803 |
| 2007-12-18 | 1,844 | 1,844 | 1,820 | 1,820 | 4,800 | 1,820 |
| 2007-12-17 | 1,800 | 1,848 | 1,785 | 1,848 | 1,800 | 1,848 |
| 2007-12-14 | 1,801 | 1,801 | 1,800 | 1,800 | 200 | 1,800 |
| 2007-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2007-12-12 | 1,849 | 1,849 | 1,800 | 1,815 | 8,600 | 1,815 |
| 2007-12-11 | 1,780 | 1,850 | 1,780 | 1,850 | 1,900 | 1,850 |
| 2007-12-10 | 1,760 | 1,800 | 1,760 | 1,800 | 1,500 | 1,800 |
| 2007-12-07 | 1,766 | 1,766 | 1,755 | 1,766 | 600 | 1,766 |
| 2007-12-06 | 1,760 | 1,765 | 1,752 | 1,752 | 2,600 | 1,752 |
| 2007-12-05 | 1,760 | 1,760 | 1,760 | 1,760 | 600 | 1,760 |
| 2007-12-04 | 1,759 | 1,760 | 1,751 | 1,760 | 400 | 1,760 |
| 2007-12-03 | 1,766 | 1,766 | 1,750 | 1,760 | 2,100 | 1,760 |
| 2007-11-30 | 1,780 | 1,780 | 1,766 | 1,766 | 600 | 1,766 |
| 2007-11-29 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2007-11-28 | 1,795 | 1,795 | 1,789 | 1,789 | 300 | 1,789 |
| 2007-11-27 | 1,799 | 1,799 | 1,799 | 1,799 | 3,100 | 1,799 |
| 2007-11-26 | 1,787 | 1,799 | 1,787 | 1,799 | 700 | 1,799 |
| 2007-11-22 | 1,786 | 1,787 | 1,786 | 1,787 | 300 | 1,787 |
| 2007-11-21 | 1,771 | 1,785 | 1,771 | 1,785 | 300 | 1,785 |
| 2007-11-20 | 1,800 | 1,800 | 1,761 | 1,761 | 700 | 1,761 |
| 2007-11-19 | 1,799 | 1,800 | 1,799 | 1,800 | 4,800 | 1,800 |
| 2007-11-16 | 1,750 | 1,799 | 1,745 | 1,799 | 400 | 1,799 |
| 2007-11-15 | 1,741 | 1,741 | 1,741 | 1,741 | 300 | 1,741 |
| 2007-11-14 | 1,751 | 1,751 | 1,740 | 1,740 | 600 | 1,740 |
| 2007-11-13 | 1,746 | 1,746 | 1,746 | 1,746 | 200 | 1,746 |
| 2007-11-12 | 1,751 | 1,751 | 1,746 | 1,746 | 800 | 1,746 |
| 2007-11-09 | 1,750 | 1,751 | 1,750 | 1,751 | 2,500 | 1,751 |
| 2007-11-08 | 1,800 | 1,811 | 1,790 | 1,811 | 700 | 1,811 |
| 2007-11-07 | 1,806 | 1,806 | 1,801 | 1,801 | 800 | 1,801 |
| 2007-11-06 | 1,849 | 1,849 | 1,802 | 1,802 | 400 | 1,802 |
| 2007-11-05 | 1,781 | 1,848 | 1,781 | 1,838 | 300 | 1,838 |
| 2007-11-02 | 1,810 | 1,810 | 1,780 | 1,780 | 500 | 1,780 |
| 2007-11-01 | 1,848 | 1,848 | 1,848 | 1,848 | 200 | 1,848 |
| 2007-10-30 | 1,814 | 1,846 | 1,813 | 1,846 | 300 | 1,846 |
| 2007-10-29 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2007-10-26 | 1,849 | 1,849 | 1,849 | 1,849 | 600 | 1,849 |
| 2007-10-25 | 1,849 | 1,849 | 1,849 | 1,849 | 2,700 | 1,849 |
| 2007-10-24 | 1,801 | 1,849 | 1,801 | 1,849 | 900 | 1,849 |
| 2007-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2007-10-22 | 1,799 | 1,800 | 1,797 | 1,800 | 300 | 1,800 |
| 2007-10-19 | 1,860 | 1,860 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2007-10-18 | 1,799 | 1,820 | 1,799 | 1,820 | 3,200 | 1,820 |
| 2007-10-17 | 1,762 | 1,799 | 1,762 | 1,799 | 700 | 1,799 |
| 2007-10-16 | 1,775 | 1,775 | 1,760 | 1,760 | 300 | 1,760 |
| 2007-10-15 | 1,751 | 1,751 | 1,750 | 1,750 | 400 | 1,750 |
| 2007-10-12 | 1,752 | 1,759 | 1,745 | 1,745 | 300 | 1,745 |
| 2007-10-11 | 1,759 | 1,759 | 1,750 | 1,750 | 500 | 1,750 |
| 2007-10-10 | 1,769 | 1,769 | 1,767 | 1,767 | 200 | 1,767 |
| 2007-10-09 | 1,768 | 1,768 | 1,740 | 1,740 | 200 | 1,740 |
| 2007-10-04 | 1,713 | 1,715 | 1,711 | 1,715 | 600 | 1,715 |
| 2007-10-03 | 1,730 | 1,730 | 1,701 | 1,701 | 1,200 | 1,701 |
| 2007-10-02 | 1,749 | 1,749 | 1,730 | 1,730 | 700 | 1,730 |
| 2007-10-01 | 1,749 | 1,749 | 1,730 | 1,730 | 300 | 1,730 |
| 2007-09-28 | 1,730 | 1,750 | 1,718 | 1,718 | 500 | 1,718 |
| 2007-09-27 | 1,708 | 1,710 | 1,708 | 1,710 | 800 | 1,710 |
| 2007-09-26 | 1,755 | 1,755 | 1,711 | 1,712 | 900 | 1,712 |
| 2007-09-25 | 1,752 | 1,752 | 1,752 | 1,752 | 3,700 | 1,752 |
| 2007-09-21 | 1,705 | 1,752 | 1,705 | 1,752 | 900 | 1,752 |
| 2007-09-20 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,739 |
| 2007-09-19 | 1,728 | 1,728 | 1,709 | 1,709 | 900 | 1,709 |
| 2007-09-18 | 1,736 | 1,736 | 1,700 | 1,730 | 7,400 | 1,730 |
| 2007-09-14 | 1,737 | 1,737 | 1,700 | 1,736 | 2,000 | 1,736 |
| 2007-09-13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2007-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2007-09-11 | 1,697 | 1,697 | 1,696 | 1,696 | 200 | 1,696 |
| 2007-09-10 | 1,740 | 1,740 | 1,695 | 1,695 | 3,500 | 1,695 |
| 2007-09-07 | 1,779 | 1,779 | 1,730 | 1,770 | 1,000 | 1,770 |
| 2007-09-06 | 1,765 | 1,765 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2007-09-05 | 1,790 | 1,790 | 1,760 | 1,760 | 300 | 1,760 |
| 2007-09-04 | 1,760 | 1,790 | 1,759 | 1,790 | 300 | 1,790 |
| 2007-09-03 | 1,800 | 1,800 | 1,750 | 1,790 | 4,300 | 1,790 |
| 2007-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2007-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2007-08-29 | 1,800 | 1,800 | 1,770 | 1,770 | 600 | 1,770 |
| 2007-08-28 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2007-08-27 | 1,809 | 1,809 | 1,779 | 1,779 | 3,500 | 1,779 |
| 2007-08-24 | 1,770 | 1,810 | 1,770 | 1,810 | 4,400 | 1,810 |
| 2007-08-23 | 1,778 | 1,800 | 1,778 | 1,800 | 300 | 1,800 |
| 2007-08-22 | 1,825 | 1,825 | 1,775 | 1,775 | 900 | 1,775 |
| 2007-08-21 | 1,829 | 1,829 | 1,801 | 1,825 | 1,600 | 1,825 |
| 2007-08-20 | 1,825 | 1,825 | 1,800 | 1,800 | 4,800 | 1,800 |
| 2007-08-17 | 1,826 | 1,826 | 1,800 | 1,825 | 900 | 1,825 |
| 2007-08-16 | 1,818 | 1,828 | 1,801 | 1,801 | 1,900 | 1,801 |
| 2007-08-15 | 1,818 | 1,829 | 1,818 | 1,829 | 400 | 1,829 |
| 2007-08-14 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2007-08-13 | 1,810 | 1,815 | 1,810 | 1,810 | 600 | 1,810 |
| 2007-08-10 | 1,826 | 1,830 | 1,826 | 1,830 | 200 | 1,830 |
| 2007-08-09 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2007-08-08 | 1,817 | 1,830 | 1,815 | 1,830 | 1,000 | 1,830 |
| 2007-08-07 | 1,815 | 1,815 | 1,815 | 1,815 | 300 | 1,815 |
| 2007-08-06 | 1,806 | 1,840 | 1,805 | 1,840 | 1,700 | 1,840 |
| 2007-08-03 | 1,853 | 1,853 | 1,804 | 1,804 | 1,200 | 1,804 |
| 2007-08-02 | 1,860 | 1,860 | 1,852 | 1,853 | 400 | 1,853 |
| 2007-08-01 | 1,870 | 1,877 | 1,851 | 1,877 | 600 | 1,877 |
| 2007-07-31 | 1,855 | 1,855 | 1,845 | 1,845 | 200 | 1,845 |
| 2007-07-30 | 1,851 | 1,851 | 1,851 | 1,851 | 100 | 1,851 |
| 2007-07-27 | 1,860 | 1,875 | 1,860 | 1,875 | 200 | 1,875 |
| 2007-07-26 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
| 2007-07-25 | 1,880 | 1,880 | 1,876 | 1,876 | 3,400 | 1,876 |
| 2007-07-24 | 1,860 | 1,880 | 1,860 | 1,880 | 600 | 1,880 |
| 2007-07-23 | 1,875 | 1,875 | 1,852 | 1,860 | 400 | 1,860 |
| 2007-07-20 | 1,856 | 1,879 | 1,856 | 1,857 | 1,000 | 1,857 |
| 2007-07-19 | 1,880 | 1,880 | 1,852 | 1,855 | 600 | 1,855 |
| 2007-07-18 | 1,880 | 1,880 | 1,840 | 1,880 | 5,900 | 1,880 |
| 2007-07-17 | 1,850 | 1,880 | 1,850 | 1,880 | 1,400 | 1,880 |
| 2007-07-12 | 1,868 | 1,868 | 1,868 | 1,868 | 7,800 | 1,868 |
| 2007-07-10 | 1,826 | 1,869 | 1,826 | 1,869 | 400 | 1,869 |
| 2007-07-09 | 1,841 | 1,879 | 1,811 | 1,879 | 2,800 | 1,879 |
| 2007-07-06 | 1,817 | 1,829 | 1,816 | 1,829 | 500 | 1,829 |
| 2007-07-05 | 1,840 | 1,840 | 1,810 | 1,810 | 900 | 1,810 |
| 2007-07-03 | 1,880 | 1,880 | 1,841 | 1,841 | 2,000 | 1,841 |
| 2007-07-02 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2007-06-29 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2007-06-28 | 1,828 | 1,828 | 1,828 | 1,828 | 800 | 1,828 |
| 2007-06-27 | 1,826 | 1,826 | 1,826 | 1,826 | 100 | 1,826 |
| 2007-06-26 | 1,826 | 1,827 | 1,826 | 1,827 | 500 | 1,827 |
| 2007-06-25 | 1,880 | 1,880 | 1,826 | 1,826 | 4,000 | 1,826 |
| 2007-06-22 | 1,840 | 1,880 | 1,840 | 1,880 | 700 | 1,880 |
| 2007-06-21 | 1,832 | 1,840 | 1,831 | 1,840 | 1,200 | 1,840 |
| 2007-06-20 | 1,850 | 1,850 | 1,830 | 1,830 | 400 | 1,830 |
| 2007-06-19 | 1,880 | 1,880 | 1,840 | 1,850 | 3,300 | 1,850 |
| 2007-06-18 | 1,849 | 1,855 | 1,849 | 1,855 | 4,400 | 1,855 |
| 2007-06-15 | 1,823 | 1,849 | 1,823 | 1,849 | 800 | 1,849 |
| 2007-06-14 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2007-06-13 | 1,828 | 1,828 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2007-06-12 | 1,802 | 1,820 | 1,802 | 1,820 | 300 | 1,820 |
| 2007-06-11 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2007-06-07 | 1,775 | 1,800 | 1,775 | 1,800 | 2,200 | 1,800 |
| 2007-06-06 | 1,805 | 1,806 | 1,805 | 1,805 | 300 | 1,805 |
| 2007-06-05 | 1,805 | 1,805 | 1,805 | 1,805 | 400 | 1,805 |
| 2007-06-04 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2007-06-01 | 1,850 | 1,850 | 1,840 | 1,840 | 400 | 1,840 |
| 2007-05-31 | 1,849 | 1,849 | 1,840 | 1,840 | 1,600 | 1,840 |
| 2007-05-30 | 1,841 | 1,849 | 1,840 | 1,849 | 1,200 | 1,849 |
| 2007-05-29 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2007-05-28 | 1,840 | 1,840 | 1,839 | 1,839 | 700 | 1,839 |
| 2007-05-25 | 1,839 | 1,839 | 1,839 | 1,839 | 2,500 | 1,839 |
| 2007-05-24 | 1,820 | 1,839 | 1,800 | 1,839 | 500 | 1,839 |
| 2007-05-23 | 1,830 | 1,830 | 1,820 | 1,820 | 300 | 1,820 |
| 2007-05-22 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2007-05-18 | 1,829 | 1,829 | 1,829 | 1,829 | 5,600 | 1,829 |
| 2007-05-17 | 1,796 | 1,829 | 1,796 | 1,829 | 800 | 1,829 |
| 2007-05-16 | 1,772 | 1,773 | 1,772 | 1,773 | 500 | 1,773 |
| 2007-05-15 | 1,773 | 1,818 | 1,770 | 1,818 | 1,800 | 1,818 |
| 2007-05-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2007-05-11 | 1,774 | 1,799 | 1,774 | 1,799 | 200 | 1,799 |
| 2007-05-10 | 1,761 | 1,761 | 1,761 | 1,761 | 500 | 1,761 |
| 2007-05-09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2007-05-08 | 1,752 | 1,770 | 1,752 | 1,770 | 800 | 1,770 |
| 2007-05-07 | 1,840 | 1,840 | 1,755 | 1,757 | 1,500 | 1,757 |
| 2007-05-02 | 1,840 | 1,840 | 1,800 | 1,800 | 300 | 1,800 |
| 2007-05-01 | 1,830 | 1,838 | 1,830 | 1,838 | 700 | 1,838 |
| 2007-04-27 | 1,830 | 1,840 | 1,830 | 1,830 | 2,200 | 1,830 |
| 2007-04-26 | 1,830 | 1,830 | 1,830 | 1,830 | 4,300 | 1,830 |
| 2007-04-25 | 1,793 | 1,830 | 1,793 | 1,830 | 3,000 | 1,830 |
| 2007-04-24 | 1,790 | 1,793 | 1,770 | 1,793 | 800 | 1,793 |
| 2007-04-23 | 1,790 | 1,794 | 1,790 | 1,794 | 600 | 1,794 |
| 2007-04-20 | 1,796 | 1,796 | 1,796 | 1,796 | 100 | 1,796 |
| 2007-04-19 | 1,759 | 1,797 | 1,732 | 1,797 | 300 | 1,797 |
| 2007-04-18 | 1,797 | 1,797 | 1,797 | 1,797 | 5,100 | 1,797 |
| 2007-04-17 | 1,749 | 1,800 | 1,749 | 1,800 | 2,400 | 1,800 |
| 2007-04-16 | 1,731 | 1,749 | 1,731 | 1,749 | 300 | 1,749 |
| 2007-04-13 | 1,750 | 1,750 | 1,725 | 1,725 | 1,100 | 1,725 |
| 2007-04-12 | 1,740 | 1,750 | 1,730 | 1,750 | 900 | 1,750 |
| 2007-04-10 | 1,740 | 1,748 | 1,736 | 1,736 | 700 | 1,736 |
| 2007-04-09 | 1,751 | 1,755 | 1,750 | 1,750 | 800 | 1,750 |
| 2007-04-06 | 1,759 | 1,759 | 1,750 | 1,750 | 500 | 1,750 |
| 2007-04-05 | 1,750 | 1,750 | 1,750 | 1,750 | 800 | 1,750 |
| 2007-04-04 | 1,730 | 1,750 | 1,730 | 1,750 | 200 | 1,750 |
| 2007-04-03 | 1,731 | 1,755 | 1,731 | 1,752 | 1,000 | 1,752 |
| 2007-04-02 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2007-03-30 | 1,741 | 1,742 | 1,740 | 1,742 | 600 | 1,742 |
| 2007-03-28 | 1,710 | 1,742 | 1,700 | 1,742 | 1,100 | 1,742 |
| 2007-03-27 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2007-03-26 | 1,755 | 1,755 | 1,750 | 1,750 | 3,500 | 1,750 |
| 2007-03-23 | 1,740 | 1,760 | 1,731 | 1,760 | 2,900 | 1,760 |
| 2007-03-22 | 1,750 | 1,750 | 1,731 | 1,740 | 900 | 1,740 |
| 2007-03-20 | 1,760 | 1,760 | 1,740 | 1,750 | 1,200 | 1,750 |
| 2007-03-19 | 1,760 | 1,760 | 1,750 | 1,751 | 6,800 | 1,751 |
| 2007-03-16 | 1,775 | 1,775 | 1,750 | 1,760 | 1,200 | 1,760 |
| 2007-03-15 | 1,790 | 1,790 | 1,771 | 1,790 | 1,700 | 1,790 |
| 2007-03-14 | 1,772 | 1,780 | 1,771 | 1,780 | 700 | 1,780 |
| 2007-03-13 | 1,772 | 1,772 | 1,771 | 1,771 | 200 | 1,771 |
| 2007-03-12 | 1,780 | 1,790 | 1,770 | 1,770 | 500 | 1,770 |
| 2007-03-09 | 1,770 | 1,770 | 1,750 | 1,750 | 1,500 | 1,750 |
| 2007-03-08 | 1,771 | 1,773 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2007-03-07 | 1,775 | 1,775 | 1,753 | 1,753 | 300 | 1,753 |
| 2007-03-06 | 1,755 | 1,755 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2007-03-05 | 1,757 | 1,812 | 1,755 | 1,755 | 1,200 | 1,755 |
| 2007-03-02 | 1,814 | 1,814 | 1,755 | 1,755 | 500 | 1,755 |
| 2007-03-01 | 1,770 | 1,770 | 1,760 | 1,763 | 1,800 | 1,763 |
| 2007-02-28 | 1,788 | 1,799 | 1,762 | 1,762 | 1,200 | 1,762 |
| 2007-02-27 | 1,815 | 1,820 | 1,783 | 1,820 | 600 | 1,820 |
| 2007-02-26 | 1,840 | 1,840 | 1,780 | 1,799 | 5,200 | 1,799 |
| 2007-02-23 | 1,814 | 1,844 | 1,810 | 1,840 | 1,900 | 1,840 |
| 2007-02-22 | 1,835 | 1,845 | 1,805 | 1,845 | 2,200 | 1,845 |
| 2007-02-21 | 1,845 | 1,850 | 1,835 | 1,836 | 1,000 | 1,836 |
| 2007-02-20 | 1,909 | 1,909 | 1,835 | 1,845 | 4,600 | 1,845 |
| 2007-02-19 | 1,850 | 1,864 | 1,850 | 1,854 | 5,900 | 1,854 |
| 2007-02-16 | 1,850 | 1,860 | 1,840 | 1,850 | 6,500 | 1,850 |
| 2007-02-15 | 1,801 | 1,885 | 1,801 | 1,850 | 8,800 | 1,850 |
| 2007-02-14 | 1,930 | 1,930 | 1,920 | 1,929 | 4,700 | 1,929 |
| 2007-02-13 | 1,895 | 1,930 | 1,895 | 1,930 | 3,000 | 1,930 |
| 2007-02-09 | 1,900 | 1,902 | 1,890 | 1,890 | 1,100 | 1,890 |
| 2007-02-08 | 1,905 | 1,905 | 1,875 | 1,900 | 2,400 | 1,900 |
| 2007-02-07 | 1,914 | 1,914 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2007-02-06 | 1,918 | 1,920 | 1,915 | 1,915 | 1,300 | 1,915 |
| 2007-02-05 | 1,905 | 1,919 | 1,905 | 1,916 | 1,000 | 1,916 |
| 2007-02-02 | 1,904 | 1,905 | 1,902 | 1,902 | 1,300 | 1,902 |
| 2007-02-01 | 1,905 | 1,905 | 1,900 | 1,902 | 1,100 | 1,902 |
| 2007-01-31 | 1,907 | 1,908 | 1,901 | 1,905 | 1,100 | 1,905 |
| 2007-01-30 | 1,910 | 1,910 | 1,908 | 1,908 | 3,500 | 1,908 |
| 2007-01-29 | 1,910 | 1,910 | 1,901 | 1,908 | 1,700 | 1,908 |
| 2007-01-26 | 1,920 | 1,920 | 1,899 | 1,900 | 3,500 | 1,900 |
| 2007-01-25 | 1,880 | 1,899 | 1,880 | 1,899 | 800 | 1,899 |
| 2007-01-24 | 1,880 | 1,880 | 1,879 | 1,880 | 900 | 1,880 |
| 2007-01-23 | 1,856 | 1,870 | 1,856 | 1,870 | 1,000 | 1,870 |
| 2007-01-22 | 1,850 | 1,858 | 1,850 | 1,855 | 1,600 | 1,855 |
| 2007-01-19 | 1,840 | 1,870 | 1,830 | 1,830 | 6,300 | 1,830 |
| 2007-01-18 | 1,841 | 1,850 | 1,840 | 1,840 | 8,600 | 1,840 |
| 2007-01-17 | 1,822 | 1,843 | 1,820 | 1,841 | 3,300 | 1,841 |
| 2007-01-16 | 1,820 | 1,845 | 1,820 | 1,820 | 4,400 | 1,820 |
| 2007-01-15 | 1,820 | 1,820 | 1,819 | 1,820 | 1,000 | 1,820 |
| 2007-01-12 | 1,822 | 1,822 | 1,820 | 1,820 | 1,800 | 1,820 |
| 2007-01-11 | 1,831 | 1,831 | 1,825 | 1,825 | 700 | 1,825 |
| 2007-01-10 | 1,831 | 1,835 | 1,828 | 1,835 | 1,000 | 1,835 |
| 2007-01-09 | 1,831 | 1,831 | 1,828 | 1,828 | 1,100 | 1,828 |
| 2007-01-05 | 1,840 | 1,840 | 1,820 | 1,830 | 1,300 | 1,830 |
| 2007-01-04 | 1,841 | 1,848 | 1,840 | 1,840 | 400 | 1,840 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
