2667 (株)イメージ ワン 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 | 39,800 | 39,850 | 36,700 | 37,100 | 22 | 371 |
| 2007-12-27 | 39,000 | 39,000 | 39,000 | 39,000 | 11 | 390 |
| 2007-12-26 | 39,000 | 39,500 | 39,000 | 39,500 | 3 | 395 |
| 2007-12-25 | 38,900 | 39,000 | 37,700 | 39,000 | 25 | 390 |
| 2007-12-21 | 37,000 | 38,000 | 36,200 | 38,000 | 29 | 380 |
| 2007-12-20 | 37,000 | 39,700 | 37,000 | 37,000 | 25 | 370 |
| 2007-12-19 | 36,600 | 38,800 | 36,450 | 38,200 | 29 | 382 |
| 2007-12-18 | 35,300 | 40,200 | 35,150 | 37,000 | 98 | 370 |
| 2007-12-17 | 40,000 | 40,000 | 36,000 | 36,000 | 18 | 360 |
| 2007-12-14 | 39,500 | 40,000 | 39,400 | 39,400 | 24 | 394 |
| 2007-12-13 | 40,000 | 40,150 | 40,000 | 40,100 | 37 | 401 |
| 2007-12-12 | 40,000 | 40,600 | 40,000 | 40,300 | 23 | 403 |
| 2007-12-11 | 40,600 | 40,800 | 40,600 | 40,600 | 40 | 406 |
| 2007-12-10 | 40,100 | 40,650 | 39,250 | 39,400 | 30 | 394 |
| 2007-12-07 | 40,600 | 41,200 | 40,600 | 40,800 | 25 | 408 |
| 2007-12-06 | 41,550 | 41,550 | 41,550 | 41,550 | 2 | 415.50 |
| 2007-12-05 | 40,150 | 40,500 | 40,100 | 40,400 | 8 | 404 |
| 2007-12-04 | 41,500 | 42,450 | 41,200 | 41,200 | 31 | 412 |
| 2007-12-03 | 41,300 | 41,500 | 41,300 | 41,500 | 12 | 415 |
| 2007-11-30 | 41,800 | 41,800 | 41,000 | 41,800 | 12 | 418 |
| 2007-11-29 | 41,000 | 42,300 | 41,000 | 41,400 | 41 | 414 |
| 2007-11-28 | 43,000 | 43,000 | 42,000 | 42,000 | 18 | 420 |
| 2007-11-27 | 42,200 | 42,200 | 41,800 | 42,200 | 17 | 422 |
| 2007-11-26 | 42,950 | 42,950 | 41,000 | 41,000 | 30 | 410 |
| 2007-11-22 | 41,000 | 41,400 | 41,000 | 41,400 | 12 | 414 |
| 2007-11-21 | 38,850 | 42,700 | 38,850 | 41,000 | 54 | 410 |
| 2007-11-20 | 41,400 | 41,400 | 38,600 | 38,750 | 17 | 387.50 |
| 2007-11-19 | 41,200 | 41,400 | 41,200 | 41,400 | 9 | 414 |
| 2007-11-16 | 41,100 | 41,100 | 41,100 | 41,100 | 16 | 411 |
| 2007-11-15 | 41,700 | 41,700 | 41,100 | 41,100 | 17 | 411 |
| 2007-11-14 | 42,500 | 43,000 | 41,700 | 41,700 | 17 | 417 |
| 2007-11-13 | 40,500 | 42,500 | 40,500 | 40,550 | 22 | 405.50 |
| 2007-11-12 | 41,700 | 41,700 | 40,000 | 40,100 | 76 | 401 |
| 2007-11-09 | 37,850 | 41,700 | 37,850 | 41,700 | 65 | 417 |
| 2007-11-08 | 39,000 | 40,200 | 37,100 | 37,700 | 56 | 377 |
| 2007-11-07 | 41,300 | 41,300 | 39,000 | 39,000 | 35 | 390 |
| 2007-11-06 | 42,200 | 42,200 | 40,800 | 41,000 | 23 | 410 |
| 2007-11-05 | 42,200 | 42,600 | 41,000 | 42,200 | 23 | 422 |
| 2007-11-02 | 42,800 | 43,900 | 42,550 | 42,600 | 24 | 426 |
| 2007-11-01 | 42,500 | 43,900 | 42,500 | 42,800 | 38 | 428 |
| 2007-10-31 | 41,500 | 42,500 | 41,000 | 42,500 | 20 | 425 |
| 2007-10-30 | 42,000 | 43,500 | 41,500 | 43,500 | 11 | 435 |
| 2007-10-29 | 42,000 | 43,000 | 41,050 | 42,800 | 26 | 428 |
| 2007-10-26 | 42,400 | 42,400 | 41,200 | 42,000 | 20 | 420 |
| 2007-10-25 | 41,500 | 42,000 | 40,700 | 42,000 | 23 | 420 |
| 2007-10-24 | 42,200 | 42,950 | 40,650 | 40,700 | 39 | 407 |
| 2007-10-23 | 44,200 | 44,500 | 42,200 | 42,200 | 25 | 422 |
| 2007-10-22 | 40,100 | 43,100 | 40,100 | 42,200 | 30 | 422 |
| 2007-10-19 | 40,100 | 40,100 | 40,100 | 40,100 | 10 | 401 |
| 2007-10-18 | 41,000 | 42,000 | 40,800 | 40,800 | 37 | 408 |
| 2007-10-17 | 41,300 | 42,900 | 40,750 | 42,400 | 21 | 424 |
| 2007-10-16 | 43,500 | 43,500 | 41,300 | 41,300 | 21 | 413 |
| 2007-10-15 | 44,900 | 44,900 | 43,000 | 43,500 | 26 | 435 |
| 2007-10-12 | 41,600 | 45,950 | 41,600 | 45,000 | 33 | 450 |
| 2007-10-11 | 40,600 | 43,500 | 40,600 | 42,000 | 57 | 420 |
| 2007-10-10 | 42,000 | 42,000 | 40,200 | 40,500 | 45 | 405 |
| 2007-10-09 | 39,800 | 42,700 | 39,800 | 42,700 | 131 | 427 |
| 2007-10-05 | 38,700 | 38,700 | 36,900 | 38,700 | 31 | 387 |
| 2007-10-04 | 38,800 | 38,800 | 37,800 | 37,800 | 28 | 378 |
| 2007-10-03 | 36,300 | 38,550 | 36,300 | 38,000 | 42 | 380 |
| 2007-10-02 | 36,250 | 38,950 | 36,250 | 37,350 | 32 | 373.50 |
| 2007-10-01 | 35,800 | 35,800 | 35,800 | 35,800 | 1 | 358 |
| 2007-09-28 | 38,000 | 38,000 | 36,200 | 36,200 | 42 | 362 |
| 2007-09-27 | 38,100 | 38,100 | 36,100 | 36,200 | 21 | 362 |
| 2007-09-26 | 34,200 | 34,950 | 33,500 | 34,900 | 18 | 349 |
| 2007-09-25 | 36,000 | 36,000 | 32,600 | 33,000 | 10 | 330 |
| 2007-09-21 | 36,700 | 37,000 | 35,000 | 35,000 | 57 | 350 |
| 2007-09-20 | 39,800 | 39,800 | 37,300 | 37,500 | 59 | 375 |
| 2007-09-19 | 38,700 | 38,700 | 36,800 | 37,000 | 20 | 370 |
| 2007-09-18 | 36,000 | 36,000 | 35,800 | 35,800 | 9 | 358 |
| 2007-09-14 | 35,100 | 36,000 | 35,000 | 35,800 | 32 | 358 |
| 2007-09-13 | 40,400 | 40,400 | 38,000 | 38,000 | 12 | 380 |
| 2007-09-12 | 38,900 | 40,000 | 38,000 | 38,000 | 37 | 380 |
| 2007-09-11 | 39,000 | 39,000 | 38,000 | 38,000 | 3 | 380 |
| 2007-09-10 | 39,350 | 39,350 | 39,350 | 39,350 | 1 | 393.50 |
| 2007-09-07 | 40,700 | 40,950 | 39,350 | 40,100 | 54 | 401 |
| 2007-09-06 | 40,500 | 40,500 | 40,300 | 40,300 | 7 | 403 |
| 2007-09-05 | 40,550 | 40,550 | 40,500 | 40,500 | 6 | 405 |
| 2007-09-04 | 41,200 | 41,500 | 40,500 | 41,000 | 33 | 410 |
| 2007-09-03 | 40,150 | 41,000 | 40,100 | 40,400 | 91 | 404 |
| 2007-08-31 | 42,550 | 42,550 | 42,550 | 42,550 | 1 | 425.50 |
| 2007-08-29 | 44,000 | 44,000 | 41,600 | 43,400 | 24 | 434 |
| 2007-08-28 | 42,800 | 43,950 | 42,800 | 43,000 | 20 | 430 |
| 2007-08-27 | 43,450 | 43,450 | 41,550 | 41,550 | 162 | 415.50 |
| 2007-08-24 | 40,850 | 42,200 | 40,800 | 42,200 | 14 | 422 |
| 2007-08-23 | 40,350 | 42,400 | 40,350 | 41,500 | 36 | 415 |
| 2007-08-22 | 40,600 | 41,850 | 40,100 | 40,200 | 33 | 402 |
| 2007-08-21 | 40,450 | 41,300 | 40,450 | 41,000 | 21 | 410 |
| 2007-08-20 | 40,200 | 40,500 | 40,200 | 40,500 | 5 | 405 |
| 2007-08-17 | 41,450 | 41,500 | 40,200 | 40,200 | 47 | 402 |
| 2007-08-16 | 41,000 | 41,350 | 40,100 | 40,150 | 21 | 401.50 |
| 2007-08-15 | 42,000 | 42,400 | 41,050 | 41,100 | 28 | 411 |
| 2007-08-14 | 41,050 | 41,100 | 41,050 | 41,100 | 17 | 411 |
| 2007-08-13 | 41,200 | 42,350 | 41,000 | 42,350 | 18 | 423.50 |
| 2007-08-10 | 42,050 | 43,300 | 41,200 | 41,200 | 34 | 412 |
| 2007-08-09 | 43,950 | 44,350 | 42,200 | 42,200 | 55 | 422 |
| 2007-08-08 | 44,050 | 44,050 | 42,100 | 42,350 | 139 | 423.50 |
| 2007-08-07 | 42,650 | 45,050 | 42,650 | 45,050 | 131 | 450.50 |
| 2007-08-06 | 42,900 | 42,900 | 41,050 | 41,050 | 21 | 410.50 |
| 2007-08-03 | 41,100 | 43,000 | 41,100 | 41,200 | 22 | 412 |
| 2007-08-02 | 40,200 | 42,700 | 40,200 | 41,000 | 49 | 410 |
| 2007-08-01 | 40,300 | 41,200 | 40,000 | 40,350 | 46 | 403.50 |
| 2007-07-31 | 41,950 | 41,950 | 41,000 | 41,000 | 16 | 410 |
| 2007-07-30 | 41,200 | 41,400 | 39,600 | 41,400 | 16 | 414 |
| 2007-07-27 | 41,450 | 42,500 | 41,450 | 42,000 | 58 | 420 |
| 2007-07-26 | 42,500 | 43,450 | 42,000 | 43,450 | 17 | 434.50 |
| 2007-07-25 | 45,000 | 45,000 | 43,000 | 43,250 | 36 | 432.50 |
| 2007-07-24 | 43,100 | 45,000 | 43,100 | 45,000 | 30 | 450 |
| 2007-07-23 | 45,800 | 46,400 | 43,050 | 43,500 | 75 | 435 |
| 2007-07-20 | 46,000 | 47,000 | 44,700 | 47,000 | 44 | 470 |
| 2007-07-19 | 47,200 | 47,200 | 47,000 | 47,000 | 21 | 470 |
| 2007-07-18 | 48,500 | 49,600 | 48,500 | 49,600 | 7 | 496 |
| 2007-07-17 | 48,500 | 49,300 | 48,500 | 49,300 | 13 | 493 |
| 2007-07-13 | 47,100 | 48,500 | 47,100 | 48,500 | 9 | 485 |
| 2007-07-12 | 48,600 | 48,600 | 48,000 | 48,000 | 17 | 480 |
| 2007-07-11 | 50,000 | 50,000 | 48,800 | 49,000 | 37 | 490 |
| 2007-07-10 | 49,000 | 49,500 | 49,000 | 49,000 | 10 | 490 |
| 2007-07-09 | 50,100 | 50,200 | 50,000 | 50,000 | 10 | 500 |
| 2007-07-06 | 48,700 | 48,950 | 48,500 | 48,950 | 11 | 489.50 |
| 2007-07-05 | 51,000 | 51,500 | 49,600 | 50,400 | 15 | 504 |
| 2007-07-04 | 50,300 | 50,800 | 50,000 | 50,800 | 22 | 508 |
| 2007-07-03 | 53,000 | 53,000 | 50,300 | 50,300 | 23 | 503 |
| 2007-07-02 | 50,800 | 51,300 | 50,000 | 50,000 | 24 | 500 |
| 2007-06-29 | 51,200 | 51,300 | 51,200 | 51,300 | 5 | 513 |
| 2007-06-28 | 51,600 | 52,600 | 50,700 | 50,700 | 11 | 507 |
| 2007-06-27 | 52,500 | 52,500 | 50,000 | 50,600 | 15 | 506 |
| 2007-06-26 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2007-06-25 | 53,500 | 53,500 | 52,000 | 52,000 | 23 | 520 |
| 2007-06-22 | 53,200 | 53,200 | 52,000 | 52,000 | 11 | 520 |
| 2007-06-21 | 53,500 | 53,500 | 52,200 | 52,200 | 33 | 522 |
| 2007-06-20 | 53,800 | 53,800 | 53,400 | 53,500 | 13 | 535 |
| 2007-06-19 | 53,700 | 53,700 | 52,200 | 52,300 | 20 | 523 |
| 2007-06-18 | 52,500 | 54,200 | 51,300 | 54,200 | 30 | 542 |
| 2007-06-15 | 50,300 | 54,400 | 49,400 | 54,000 | 43 | 540 |
| 2007-06-14 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2007-06-13 | 52,000 | 52,000 | 50,100 | 50,300 | 44 | 503 |
| 2007-06-12 | 54,200 | 54,200 | 50,500 | 52,500 | 32 | 525 |
| 2007-06-11 | 54,900 | 55,700 | 52,600 | 53,700 | 48 | 537 |
| 2007-06-08 | 49,400 | 51,700 | 49,400 | 51,700 | 13 | 517 |
| 2007-06-07 | 49,200 | 50,400 | 49,000 | 49,500 | 21 | 495 |
| 2007-06-06 | 52,500 | 53,000 | 49,200 | 49,200 | 45 | 492 |
| 2007-06-05 | 52,800 | 52,800 | 52,800 | 52,800 | 8 | 528 |
| 2007-06-04 | 53,500 | 55,700 | 52,700 | 52,800 | 60 | 528 |
| 2007-06-01 | 52,500 | 53,500 | 52,000 | 53,200 | 43 | 532 |
| 2007-05-31 | 52,000 | 53,000 | 52,000 | 53,000 | 9 | 530 |
| 2007-05-30 | 53,900 | 54,500 | 51,500 | 52,800 | 41 | 528 |
| 2007-05-29 | 55,000 | 55,000 | 52,000 | 53,500 | 130 | 535 |
| 2007-05-28 | 50,900 | 53,300 | 50,900 | 53,300 | 85 | 533 |
| 2007-05-25 | 50,900 | 50,900 | 49,200 | 49,300 | 27 | 493 |
| 2007-05-24 | 49,250 | 51,000 | 49,250 | 50,800 | 4 | 508 |
| 2007-05-23 | 48,700 | 51,500 | 48,250 | 51,500 | 35 | 515 |
| 2007-05-22 | 48,100 | 51,000 | 47,400 | 51,000 | 49 | 510 |
| 2007-05-21 | 47,000 | 48,000 | 47,000 | 47,000 | 14 | 470 |
| 2007-05-18 | 47,050 | 47,150 | 47,000 | 47,100 | 34 | 471 |
| 2007-05-17 | 47,500 | 47,500 | 47,100 | 47,100 | 4 | 471 |
| 2007-05-16 | 48,000 | 49,800 | 47,500 | 47,500 | 18 | 475 |
| 2007-05-15 | 47,100 | 48,000 | 47,100 | 48,000 | 27 | 480 |
| 2007-05-14 | 48,000 | 48,400 | 48,000 | 48,100 | 16 | 481 |
| 2007-05-11 | 47,450 | 48,500 | 47,450 | 47,700 | 21 | 477 |
| 2007-05-10 | 48,950 | 48,950 | 47,850 | 47,850 | 10 | 478.50 |
| 2007-05-09 | 48,700 | 50,000 | 48,700 | 49,350 | 45 | 493.50 |
| 2007-05-08 | 51,500 | 51,500 | 47,600 | 48,700 | 136 | 487 |
| 2007-05-07 | 50,100 | 52,200 | 50,100 | 51,000 | 73 | 510 |
| 2007-05-02 | 50,300 | 51,900 | 48,600 | 51,000 | 245 | 510 |
| 2007-05-01 | 49,150 | 49,950 | 47,350 | 49,950 | 481 | 499.50 |
| 2007-04-27 | 45,950 | 45,950 | 45,950 | 45,950 | 1 | 459.50 |
| 2007-04-26 | 40,500 | 40,750 | 40,500 | 40,750 | 3 | 407.50 |
| 2007-04-25 | 42,250 | 43,000 | 40,000 | 40,300 | 78 | 403 |
| 2007-04-24 | 40,100 | 41,000 | 39,650 | 41,000 | 26 | 410 |
| 2007-04-23 | 42,100 | 43,300 | 42,100 | 42,100 | 27 | 421 |
| 2007-04-20 | 44,200 | 44,200 | 42,250 | 44,000 | 37 | 440 |
| 2007-04-19 | 45,700 | 46,000 | 45,600 | 46,000 | 20 | 460 |
| 2007-04-18 | 45,700 | 46,000 | 45,700 | 45,700 | 15 | 457 |
| 2007-04-16 | 45,700 | 48,000 | 45,250 | 48,000 | 29 | 480 |
| 2007-04-13 | 48,100 | 48,100 | 47,700 | 47,700 | 17 | 477 |
| 2007-04-12 | 49,900 | 49,900 | 48,100 | 48,100 | 18 | 481 |
| 2007-04-11 | 51,000 | 51,000 | 48,500 | 48,500 | 11 | 485 |
| 2007-04-10 | 51,500 | 51,800 | 50,200 | 51,500 | 32 | 515 |
| 2007-04-09 | 52,000 | 52,000 | 48,000 | 48,000 | 25 | 480 |
| 2007-04-06 | 48,400 | 50,500 | 48,400 | 50,500 | 25 | 505 |
| 2007-04-05 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 480 |
| 2007-04-04 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2007-04-03 | 46,000 | 47,500 | 46,000 | 47,500 | 18 | 475 |
| 2007-04-02 | 46,100 | 46,900 | 46,100 | 46,900 | 8 | 469 |
| 2007-03-30 | 48,000 | 48,000 | 47,000 | 47,000 | 18 | 470 |
| 2007-03-29 | 47,500 | 48,000 | 46,600 | 48,000 | 42 | 480 |
| 2007-03-28 | 47,000 | 47,000 | 46,500 | 47,000 | 25 | 470 |
| 2007-03-27 | 48,900 | 48,900 | 46,000 | 46,000 | 26 | 460 |
| 2007-03-26 | 47,900 | 48,900 | 47,500 | 48,900 | 73 | 489 |
| 2007-03-23 | 52,000 | 52,000 | 50,100 | 51,500 | 31 | 515 |
| 2007-03-20 | 50,100 | 52,000 | 50,100 | 52,000 | 12 | 520 |
| 2007-03-19 | 52,700 | 52,700 | 50,100 | 50,100 | 28 | 501 |
| 2007-03-16 | 53,000 | 53,000 | 49,500 | 52,200 | 53 | 522 |
| 2007-03-15 | 53,100 | 53,100 | 53,000 | 53,000 | 7 | 530 |
| 2007-03-14 | 54,300 | 54,300 | 53,000 | 53,500 | 33 | 535 |
| 2007-03-13 | 55,500 | 55,500 | 54,200 | 55,500 | 8 | 555 |
| 2007-03-12 | 56,900 | 56,900 | 55,600 | 55,600 | 2 | 556 |
| 2007-03-09 | 55,300 | 55,500 | 54,100 | 54,500 | 41 | 545 |
| 2007-03-08 | 55,000 | 55,900 | 55,000 | 55,200 | 10 | 552 |
| 2007-03-07 | 57,500 | 57,500 | 56,500 | 57,000 | 18 | 570 |
| 2007-03-06 | 53,600 | 56,500 | 53,600 | 56,500 | 40 | 565 |
| 2007-03-05 | 55,800 | 57,000 | 53,600 | 53,600 | 23 | 536 |
| 2007-03-02 | 55,500 | 57,800 | 54,700 | 55,800 | 10 | 558 |
| 2007-03-01 | 58,000 | 58,000 | 56,200 | 56,500 | 24 | 565 |
| 2007-02-28 | 58,000 | 58,000 | 55,800 | 57,800 | 146 | 578 |
| 2007-02-27 | 61,100 | 61,100 | 59,400 | 59,500 | 81 | 595 |
| 2007-02-26 | 59,400 | 63,000 | 58,300 | 60,500 | 130 | 605 |
| 2007-02-23 | 57,500 | 58,000 | 57,500 | 58,000 | 17 | 580 |
| 2007-02-22 | 57,600 | 58,000 | 57,100 | 58,000 | 39 | 580 |
| 2007-02-21 | 58,100 | 58,100 | 58,000 | 58,000 | 28 | 580 |
| 2007-02-20 | 58,100 | 59,000 | 58,100 | 59,000 | 36 | 590 |
| 2007-02-19 | 57,700 | 59,000 | 57,700 | 57,900 | 16 | 579 |
| 2007-02-16 | 57,600 | 57,600 | 57,600 | 57,600 | 9 | 576 |
| 2007-02-15 | 57,600 | 58,000 | 57,500 | 57,500 | 33 | 575 |
| 2007-02-14 | 58,100 | 58,100 | 57,600 | 58,100 | 25 | 581 |
| 2007-02-13 | 58,500 | 58,500 | 58,500 | 58,500 | 12 | 585 |
| 2007-02-09 | 59,500 | 60,100 | 59,500 | 59,500 | 19 | 595 |
| 2007-02-08 | 57,300 | 60,000 | 57,300 | 60,000 | 22 | 600 |
| 2007-02-07 | 60,000 | 61,000 | 58,000 | 58,500 | 48 | 585 |
| 2007-02-06 | 60,000 | 62,000 | 59,500 | 59,600 | 30 | 596 |
| 2007-02-05 | 58,200 | 60,100 | 57,100 | 60,100 | 37 | 601 |
| 2007-02-02 | 58,900 | 60,000 | 58,200 | 59,200 | 32 | 592 |
| 2007-02-01 | 57,800 | 62,800 | 57,000 | 60,400 | 172 | 604 |
| 2007-01-31 | 57,900 | 60,000 | 57,800 | 57,800 | 31 | 578 |
| 2007-01-30 | 60,200 | 60,200 | 57,300 | 59,600 | 47 | 596 |
| 2007-01-29 | 60,000 | 61,000 | 60,000 | 61,000 | 22 | 610 |
| 2007-01-26 | 60,000 | 61,000 | 60,000 | 60,200 | 55 | 602 |
| 2007-01-25 | 62,500 | 62,500 | 61,000 | 61,000 | 76 | 610 |
| 2007-01-24 | 62,500 | 62,500 | 61,400 | 62,000 | 24 | 620 |
| 2007-01-23 | 61,000 | 62,000 | 60,500 | 62,000 | 85 | 620 |
| 2007-01-22 | 64,700 | 65,000 | 62,400 | 62,400 | 151 | 624 |
| 2007-01-19 | 63,200 | 63,300 | 62,000 | 63,200 | 143 | 632 |
| 2007-01-18 | 57,700 | 61,400 | 57,500 | 61,400 | 95 | 614 |
| 2007-01-17 | 57,500 | 60,000 | 56,700 | 57,800 | 82 | 578 |
| 2007-01-16 | 56,500 | 57,500 | 56,500 | 57,500 | 69 | 575 |
| 2007-01-15 | 57,500 | 58,200 | 56,100 | 57,400 | 52 | 574 |
| 2007-01-12 | 56,600 | 57,000 | 55,400 | 57,000 | 85 | 570 |
| 2007-01-11 | 58,300 | 58,300 | 56,200 | 56,400 | 188 | 564 |
| 2007-01-10 | 57,700 | 59,300 | 55,100 | 57,800 | 615 | 578 |
| 2007-01-09 | 53,200 | 57,200 | 53,000 | 57,200 | 672 | 572 |
| 2007-01-05 | 52,400 | 53,500 | 52,200 | 52,200 | 126 | 522 |
| 2007-01-04 | 57,000 | 58,000 | 54,100 | 54,400 | 50 | 544 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
