2698 (株)キャンドゥ 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 | 86,000 | 86,000 | 85,500 | 85,800 | 107 | 858 |
| 2007-12-27 | 86,000 | 86,300 | 85,700 | 86,100 | 153 | 861 |
| 2007-12-26 | 85,900 | 86,400 | 85,900 | 86,400 | 112 | 864 |
| 2007-12-25 | 86,000 | 87,000 | 85,700 | 85,700 | 214 | 857 |
| 2007-12-21 | 87,200 | 87,300 | 86,000 | 86,500 | 297 | 865 |
| 2007-12-20 | 87,700 | 88,000 | 87,100 | 87,200 | 168 | 872 |
| 2007-12-19 | 88,400 | 88,600 | 87,600 | 87,600 | 271 | 876 |
| 2007-12-18 | 88,500 | 88,800 | 88,300 | 88,600 | 154 | 886 |
| 2007-12-17 | 89,000 | 89,200 | 88,300 | 88,300 | 278 | 883 |
| 2007-12-14 | 89,000 | 89,300 | 88,800 | 89,000 | 377 | 890 |
| 2007-12-13 | 89,000 | 89,300 | 88,800 | 88,800 | 225 | 888 |
| 2007-12-12 | 88,900 | 89,500 | 88,800 | 89,200 | 261 | 892 |
| 2007-12-11 | 89,600 | 89,900 | 89,200 | 89,300 | 232 | 893 |
| 2007-12-10 | 89,300 | 89,900 | 89,300 | 89,700 | 132 | 897 |
| 2007-12-07 | 89,300 | 90,100 | 89,300 | 89,500 | 155 | 895 |
| 2007-12-06 | 89,900 | 90,200 | 89,000 | 90,100 | 392 | 901 |
| 2007-12-05 | 89,200 | 90,000 | 89,200 | 90,000 | 272 | 900 |
| 2007-12-04 | 89,300 | 89,500 | 89,100 | 89,300 | 140 | 893 |
| 2007-12-03 | 89,000 | 89,700 | 88,900 | 89,500 | 321 | 895 |
| 2007-11-30 | 89,000 | 89,100 | 88,500 | 88,900 | 530 | 889 |
| 2007-11-29 | 90,000 | 90,500 | 88,900 | 89,100 | 576 | 891 |
| 2007-11-28 | 90,700 | 91,000 | 89,300 | 89,900 | 848 | 899 |
| 2007-11-27 | 88,600 | 92,200 | 88,600 | 90,900 | 2,261 | 909 |
| 2007-11-26 | 91,100 | 91,100 | 90,300 | 90,300 | 1,995 | 903 |
| 2007-11-22 | 91,000 | 91,500 | 91,000 | 91,300 | 479 | 913 |
| 2007-11-21 | 92,000 | 92,100 | 91,200 | 91,300 | 404 | 913 |
| 2007-11-20 | 91,900 | 92,000 | 91,500 | 91,800 | 240 | 918 |
| 2007-11-19 | 91,900 | 92,600 | 91,800 | 92,100 | 490 | 921 |
| 2007-11-16 | 91,600 | 91,900 | 91,500 | 91,700 | 327 | 917 |
| 2007-11-15 | 91,800 | 91,900 | 91,500 | 91,600 | 326 | 916 |
| 2007-11-14 | 91,600 | 91,800 | 91,000 | 91,800 | 297 | 918 |
| 2007-11-13 | 90,400 | 91,500 | 90,400 | 91,100 | 267 | 911 |
| 2007-11-12 | 90,600 | 91,200 | 90,400 | 90,700 | 323 | 907 |
| 2007-11-09 | 92,000 | 92,000 | 91,300 | 91,600 | 259 | 916 |
| 2007-11-08 | 92,100 | 92,300 | 91,800 | 92,000 | 490 | 920 |
| 2007-11-07 | 93,000 | 93,000 | 92,400 | 92,400 | 293 | 924 |
| 2007-11-06 | 93,300 | 93,500 | 93,000 | 93,000 | 289 | 930 |
| 2007-11-05 | 93,000 | 93,300 | 92,800 | 93,000 | 270 | 930 |
| 2007-11-02 | 92,700 | 93,000 | 92,400 | 92,700 | 221 | 927 |
| 2007-11-01 | 92,400 | 92,900 | 92,400 | 92,900 | 154 | 929 |
| 2007-10-31 | 92,400 | 92,500 | 92,000 | 92,400 | 197 | 924 |
| 2007-10-30 | 92,200 | 92,500 | 92,000 | 92,400 | 243 | 924 |
| 2007-10-29 | 92,300 | 92,400 | 92,000 | 92,100 | 330 | 921 |
| 2007-10-26 | 91,800 | 92,000 | 91,500 | 91,900 | 163 | 919 |
| 2007-10-25 | 91,800 | 92,000 | 91,600 | 91,800 | 161 | 918 |
| 2007-10-24 | 91,400 | 91,900 | 91,400 | 91,900 | 136 | 919 |
| 2007-10-23 | 91,200 | 92,000 | 90,900 | 91,400 | 206 | 914 |
| 2007-10-22 | 90,100 | 91,100 | 90,000 | 90,900 | 283 | 909 |
| 2007-10-19 | 90,800 | 91,300 | 90,800 | 91,100 | 254 | 911 |
| 2007-10-18 | 90,500 | 90,900 | 90,400 | 90,800 | 278 | 908 |
| 2007-10-17 | 90,400 | 90,800 | 90,300 | 90,300 | 270 | 903 |
| 2007-10-16 | 90,600 | 90,900 | 90,300 | 90,400 | 141 | 904 |
| 2007-10-15 | 90,600 | 91,000 | 90,200 | 90,500 | 226 | 905 |
| 2007-10-12 | 90,600 | 90,900 | 90,300 | 90,300 | 203 | 903 |
| 2007-10-11 | 89,700 | 91,000 | 89,600 | 90,500 | 640 | 905 |
| 2007-10-10 | 89,700 | 89,900 | 89,500 | 89,700 | 322 | 897 |
| 2007-10-09 | 89,300 | 90,000 | 89,200 | 89,700 | 548 | 897 |
| 2007-10-05 | 88,300 | 90,300 | 88,200 | 90,100 | 1,483 | 901 |
| 2007-10-04 | 93,300 | 93,300 | 93,000 | 93,300 | 119 | 933 |
| 2007-10-03 | 93,300 | 93,500 | 93,000 | 93,300 | 139 | 933 |
| 2007-10-02 | 93,000 | 93,400 | 92,900 | 93,300 | 166 | 933 |
| 2007-10-01 | 92,900 | 93,300 | 92,600 | 92,800 | 115 | 928 |
| 2007-09-28 | 93,000 | 93,000 | 92,200 | 92,900 | 91 | 929 |
| 2007-09-27 | 92,300 | 93,300 | 92,200 | 93,300 | 215 | 933 |
| 2007-09-26 | 90,700 | 91,400 | 90,400 | 91,400 | 137 | 914 |
| 2007-09-25 | 89,900 | 90,700 | 89,500 | 90,700 | 167 | 907 |
| 2007-09-21 | 90,000 | 90,100 | 89,100 | 89,700 | 244 | 897 |
| 2007-09-20 | 91,000 | 91,000 | 89,600 | 90,100 | 288 | 901 |
| 2007-09-19 | 90,600 | 91,900 | 90,600 | 91,000 | 187 | 910 |
| 2007-09-18 | 90,600 | 91,300 | 90,300 | 90,300 | 97 | 903 |
| 2007-09-14 | 91,000 | 91,800 | 91,000 | 91,000 | 215 | 910 |
| 2007-09-13 | 91,000 | 91,000 | 90,100 | 90,500 | 124 | 905 |
| 2007-09-12 | 91,100 | 91,700 | 91,000 | 91,100 | 136 | 911 |
| 2007-09-11 | 92,100 | 92,100 | 91,300 | 91,900 | 92 | 919 |
| 2007-09-10 | 92,100 | 92,200 | 91,200 | 92,100 | 159 | 921 |
| 2007-09-07 | 92,800 | 93,000 | 92,300 | 92,800 | 83 | 928 |
| 2007-09-06 | 93,100 | 93,500 | 92,100 | 92,600 | 185 | 926 |
| 2007-09-05 | 94,000 | 94,000 | 93,100 | 93,100 | 112 | 931 |
| 2007-09-04 | 93,600 | 94,000 | 93,100 | 94,000 | 134 | 940 |
| 2007-09-03 | 93,300 | 93,800 | 93,000 | 93,400 | 136 | 934 |
| 2007-08-31 | 92,200 | 93,300 | 91,600 | 93,300 | 174 | 933 |
| 2007-08-30 | 91,900 | 92,400 | 91,600 | 92,400 | 140 | 924 |
| 2007-08-29 | 92,000 | 92,000 | 90,100 | 91,200 | 126 | 912 |
| 2007-08-28 | 89,800 | 98,500 | 89,600 | 93,100 | 422 | 931 |
| 2007-08-27 | 89,800 | 90,000 | 89,600 | 89,700 | 182 | 897 |
| 2007-08-24 | 88,500 | 89,300 | 88,500 | 89,300 | 132 | 893 |
| 2007-08-23 | 88,500 | 89,200 | 88,500 | 89,000 | 151 | 890 |
| 2007-08-22 | 88,200 | 88,800 | 88,200 | 88,600 | 179 | 886 |
| 2007-08-21 | 88,900 | 89,000 | 88,500 | 88,600 | 297 | 886 |
| 2007-08-20 | 89,000 | 89,700 | 88,600 | 88,600 | 194 | 886 |
| 2007-08-17 | 89,700 | 90,000 | 88,700 | 88,700 | 305 | 887 |
| 2007-08-16 | 90,000 | 90,000 | 88,500 | 89,200 | 449 | 892 |
| 2007-08-15 | 90,900 | 91,300 | 90,100 | 90,200 | 251 | 902 |
| 2007-08-14 | 91,000 | 91,500 | 91,000 | 91,200 | 217 | 912 |
| 2007-08-13 | 91,700 | 91,700 | 91,000 | 91,100 | 271 | 911 |
| 2007-08-10 | 92,000 | 92,300 | 91,700 | 91,800 | 266 | 918 |
| 2007-08-09 | 92,000 | 92,200 | 91,500 | 92,200 | 546 | 922 |
| 2007-08-08 | 92,100 | 92,500 | 91,900 | 92,100 | 276 | 921 |
| 2007-08-07 | 92,100 | 92,300 | 92,100 | 92,100 | 139 | 921 |
| 2007-08-06 | 92,000 | 92,400 | 92,000 | 92,300 | 130 | 923 |
| 2007-08-03 | 92,200 | 92,500 | 92,100 | 92,300 | 115 | 923 |
| 2007-08-02 | 92,500 | 92,600 | 92,100 | 92,100 | 165 | 921 |
| 2007-08-01 | 92,500 | 92,800 | 92,000 | 92,000 | 105 | 920 |
| 2007-07-31 | 91,800 | 92,700 | 91,800 | 92,300 | 128 | 923 |
| 2007-07-30 | 92,000 | 92,100 | 91,700 | 91,700 | 303 | 917 |
| 2007-07-27 | 92,300 | 92,700 | 92,000 | 92,200 | 461 | 922 |
| 2007-07-26 | 92,500 | 92,900 | 92,300 | 92,500 | 461 | 925 |
| 2007-07-25 | 92,900 | 93,300 | 92,500 | 92,600 | 500 | 926 |
| 2007-07-24 | 93,400 | 93,400 | 92,600 | 93,000 | 1,076 | 930 |
| 2007-07-23 | 94,200 | 94,400 | 94,000 | 94,200 | 215 | 942 |
| 2007-07-20 | 94,300 | 94,700 | 94,200 | 94,200 | 169 | 942 |
| 2007-07-19 | 94,500 | 94,700 | 94,300 | 94,400 | 148 | 944 |
| 2007-07-18 | 94,500 | 94,500 | 94,100 | 94,400 | 202 | 944 |
| 2007-07-17 | 94,400 | 94,700 | 94,300 | 94,400 | 122 | 944 |
| 2007-07-13 | 95,000 | 95,300 | 94,000 | 94,200 | 472 | 942 |
| 2007-07-12 | 95,400 | 95,400 | 95,100 | 95,200 | 115 | 952 |
| 2007-07-11 | 95,300 | 95,400 | 95,100 | 95,100 | 170 | 951 |
| 2007-07-10 | 95,200 | 95,500 | 95,100 | 95,300 | 223 | 953 |
| 2007-07-09 | 95,200 | 95,300 | 95,000 | 95,200 | 103 | 952 |
| 2007-07-06 | 95,100 | 95,400 | 95,100 | 95,300 | 161 | 953 |
| 2007-07-05 | 95,500 | 95,900 | 95,100 | 95,500 | 252 | 955 |
| 2007-07-04 | 95,100 | 96,000 | 95,100 | 95,700 | 261 | 957 |
| 2007-07-03 | 95,000 | 95,300 | 95,000 | 95,000 | 102 | 950 |
| 2007-07-02 | 95,000 | 95,200 | 94,900 | 95,100 | 182 | 951 |
| 2007-06-29 | 94,900 | 95,200 | 94,600 | 95,100 | 274 | 951 |
| 2007-06-28 | 94,500 | 94,900 | 94,400 | 94,800 | 704 | 948 |
| 2007-06-27 | 94,200 | 95,000 | 94,200 | 94,300 | 302 | 943 |
| 2007-06-26 | 94,300 | 94,400 | 94,100 | 94,100 | 128 | 941 |
| 2007-06-25 | 94,400 | 94,700 | 94,100 | 94,100 | 196 | 941 |
| 2007-06-22 | 94,400 | 94,700 | 94,300 | 94,300 | 143 | 943 |
| 2007-06-21 | 94,600 | 94,900 | 94,300 | 94,400 | 333 | 944 |
| 2007-06-20 | 95,000 | 95,000 | 94,700 | 94,900 | 164 | 949 |
| 2007-06-19 | 95,000 | 95,100 | 94,800 | 94,900 | 171 | 949 |
| 2007-06-18 | 94,700 | 95,100 | 94,600 | 95,000 | 264 | 950 |
| 2007-06-15 | 94,400 | 94,600 | 94,200 | 94,600 | 175 | 946 |
| 2007-06-14 | 94,200 | 94,400 | 94,100 | 94,300 | 93 | 943 |
| 2007-06-13 | 94,200 | 94,400 | 94,100 | 94,300 | 151 | 943 |
| 2007-06-12 | 94,300 | 94,600 | 94,200 | 94,200 | 127 | 942 |
| 2007-06-11 | 94,400 | 94,500 | 94,200 | 94,300 | 220 | 943 |
| 2007-06-08 | 94,600 | 94,600 | 94,200 | 94,300 | 388 | 943 |
| 2007-06-07 | 94,500 | 94,600 | 94,200 | 94,400 | 240 | 944 |
| 2007-06-06 | 94,400 | 94,700 | 94,300 | 94,400 | 285 | 944 |
| 2007-06-05 | 94,300 | 94,400 | 94,100 | 94,400 | 228 | 944 |
| 2007-06-04 | 94,300 | 94,400 | 94,100 | 94,300 | 260 | 943 |
| 2007-06-01 | 93,900 | 94,500 | 93,900 | 94,000 | 321 | 940 |
| 2007-05-31 | 94,500 | 94,800 | 93,900 | 93,900 | 716 | 939 |
| 2007-05-30 | 96,100 | 96,100 | 94,600 | 94,600 | 630 | 946 |
| 2007-05-29 | 96,000 | 96,000 | 95,100 | 95,200 | 450 | 952 |
| 2007-05-28 | 94,000 | 96,500 | 93,900 | 96,000 | 1,664 | 960 |
| 2007-05-25 | 99,500 | 99,600 | 99,000 | 99,300 | 1,117 | 993 |
| 2007-05-24 | 99,700 | 99,700 | 99,200 | 99,500 | 730 | 995 |
| 2007-05-23 | 99,500 | 99,700 | 99,400 | 99,600 | 513 | 996 |
| 2007-05-22 | 99,100 | 99,600 | 99,000 | 99,500 | 311 | 995 |
| 2007-05-21 | 99,000 | 99,500 | 99,000 | 99,400 | 419 | 994 |
| 2007-05-18 | 99,500 | 99,700 | 99,100 | 99,100 | 352 | 991 |
| 2007-05-17 | 99,900 | 99,900 | 99,500 | 99,600 | 325 | 996 |
| 2007-05-16 | 100,000 | 100,000 | 99,800 | 99,900 | 259 | 999 |
| 2007-05-15 | 100,000 | 101,000 | 99,800 | 99,900 | 412 | 999 |
| 2007-05-14 | 100,000 | 101,000 | 100,000 | 100,000 | 164 | 1,000 |
| 2007-05-11 | 100,000 | 101,000 | 99,900 | 100,000 | 197 | 1,000 |
| 2007-05-10 | 100,000 | 101,000 | 100,000 | 100,000 | 173 | 1,000 |
| 2007-05-09 | 100,000 | 101,000 | 100,000 | 100,000 | 212 | 1,000 |
| 2007-05-08 | 101,000 | 101,000 | 100,000 | 100,000 | 129 | 1,000 |
| 2007-05-07 | 101,000 | 101,000 | 99,700 | 101,000 | 488 | 1,010 |
| 2007-05-02 | 100,000 | 101,000 | 100,000 | 100,000 | 254 | 1,000 |
| 2007-05-01 | 99,600 | 101,000 | 99,400 | 101,000 | 509 | 1,010 |
| 2007-04-27 | 99,400 | 99,500 | 99,200 | 99,400 | 280 | 994 |
| 2007-04-26 | 99,300 | 99,400 | 99,000 | 99,300 | 217 | 993 |
| 2007-04-25 | 99,100 | 99,200 | 98,900 | 99,000 | 199 | 990 |
| 2007-04-24 | 98,100 | 98,800 | 98,100 | 98,800 | 186 | 988 |
| 2007-04-23 | 99,000 | 99,300 | 98,000 | 98,000 | 352 | 980 |
| 2007-04-20 | 99,300 | 99,400 | 99,000 | 99,000 | 225 | 990 |
| 2007-04-19 | 99,500 | 99,500 | 99,100 | 99,200 | 282 | 992 |
| 2007-04-18 | 99,700 | 99,800 | 99,300 | 99,500 | 265 | 995 |
| 2007-04-17 | 99,600 | 99,900 | 99,200 | 99,200 | 308 | 992 |
| 2007-04-16 | 99,100 | 99,600 | 99,100 | 99,300 | 273 | 993 |
| 2007-04-13 | 99,900 | 100,000 | 99,000 | 99,100 | 419 | 991 |
| 2007-04-12 | 99,900 | 100,000 | 99,100 | 99,600 | 561 | 996 |
| 2007-04-11 | 100,000 | 101,000 | 100,000 | 100,000 | 197 | 1,000 |
| 2007-04-10 | 99,400 | 102,000 | 99,400 | 100,000 | 981 | 1,000 |
| 2007-04-09 | 98,100 | 99,000 | 98,100 | 99,000 | 369 | 990 |
| 2007-04-06 | 97,700 | 98,300 | 97,700 | 97,800 | 341 | 978 |
| 2007-04-05 | 97,000 | 97,600 | 96,900 | 97,400 | 264 | 974 |
| 2007-04-04 | 96,700 | 96,900 | 96,400 | 96,700 | 217 | 967 |
| 2007-04-03 | 96,900 | 97,000 | 96,000 | 96,000 | 552 | 960 |
| 2007-04-02 | 96,600 | 97,500 | 96,400 | 96,500 | 515 | 965 |
| 2007-03-30 | 96,100 | 96,400 | 95,800 | 96,200 | 399 | 962 |
| 2007-03-29 | 95,700 | 96,500 | 95,300 | 95,900 | 501 | 959 |
| 2007-03-28 | 95,500 | 95,800 | 95,300 | 95,600 | 300 | 956 |
| 2007-03-27 | 95,600 | 95,600 | 95,000 | 95,200 | 270 | 952 |
| 2007-03-26 | 95,600 | 95,600 | 95,000 | 95,500 | 223 | 955 |
| 2007-03-23 | 95,000 | 95,400 | 94,800 | 95,400 | 244 | 954 |
| 2007-03-22 | 94,300 | 95,100 | 94,300 | 94,900 | 326 | 949 |
| 2007-03-20 | 94,900 | 95,000 | 94,500 | 94,800 | 159 | 948 |
| 2007-03-19 | 94,400 | 94,700 | 94,400 | 94,500 | 270 | 945 |
| 2007-03-16 | 95,000 | 95,400 | 94,500 | 94,500 | 243 | 945 |
| 2007-03-15 | 95,200 | 95,700 | 94,600 | 94,700 | 367 | 947 |
| 2007-03-14 | 95,200 | 95,300 | 94,700 | 94,700 | 273 | 947 |
| 2007-03-13 | 95,700 | 95,800 | 95,300 | 95,300 | 222 | 953 |
| 2007-03-12 | 95,900 | 95,900 | 95,400 | 95,500 | 268 | 955 |
| 2007-03-09 | 94,600 | 95,400 | 94,500 | 95,300 | 409 | 953 |
| 2007-03-08 | 94,500 | 94,900 | 94,400 | 94,900 | 228 | 949 |
| 2007-03-07 | 94,100 | 94,500 | 94,100 | 94,500 | 210 | 945 |
| 2007-03-06 | 93,700 | 94,300 | 93,700 | 94,100 | 301 | 941 |
| 2007-03-05 | 94,600 | 94,900 | 93,500 | 93,700 | 484 | 937 |
| 2007-03-02 | 94,500 | 95,100 | 94,500 | 94,900 | 269 | 949 |
| 2007-03-01 | 94,800 | 94,900 | 94,400 | 94,700 | 238 | 947 |
| 2007-02-28 | 94,500 | 94,900 | 93,700 | 94,700 | 784 | 947 |
| 2007-02-27 | 95,500 | 95,800 | 95,100 | 95,300 | 379 | 953 |
| 2007-02-26 | 95,200 | 95,800 | 95,100 | 95,300 | 429 | 953 |
| 2007-02-23 | 94,500 | 95,200 | 94,500 | 95,200 | 344 | 952 |
| 2007-02-22 | 94,800 | 94,900 | 94,500 | 94,900 | 212 | 949 |
| 2007-02-21 | 94,700 | 94,700 | 94,300 | 94,600 | 251 | 946 |
| 2007-02-20 | 94,800 | 94,800 | 94,200 | 94,500 | 245 | 945 |
| 2007-02-19 | 94,100 | 94,500 | 93,700 | 94,200 | 392 | 942 |
| 2007-02-16 | 93,500 | 93,800 | 93,400 | 93,600 | 199 | 936 |
| 2007-02-15 | 93,200 | 93,800 | 93,000 | 93,700 | 338 | 937 |
| 2007-02-14 | 93,100 | 93,900 | 93,000 | 93,200 | 534 | 932 |
| 2007-02-13 | 93,100 | 93,500 | 92,400 | 93,100 | 704 | 931 |
| 2007-02-09 | 93,200 | 93,900 | 93,200 | 93,500 | 430 | 935 |
| 2007-02-08 | 93,600 | 94,100 | 93,500 | 93,500 | 191 | 935 |
| 2007-02-07 | 94,100 | 94,300 | 93,500 | 93,600 | 416 | 936 |
| 2007-02-06 | 94,000 | 94,200 | 93,700 | 93,800 | 394 | 938 |
| 2007-02-05 | 94,300 | 94,500 | 94,000 | 94,000 | 428 | 940 |
| 2007-02-02 | 94,400 | 94,500 | 94,100 | 94,300 | 344 | 943 |
| 2007-02-01 | 94,300 | 94,700 | 94,100 | 94,700 | 306 | 947 |
| 2007-01-31 | 94,500 | 94,500 | 94,000 | 94,200 | 321 | 942 |
| 2007-01-30 | 94,500 | 94,800 | 94,300 | 94,400 | 250 | 944 |
| 2007-01-29 | 94,400 | 94,800 | 94,400 | 94,600 | 173 | 946 |
| 2007-01-26 | 95,000 | 95,300 | 94,300 | 94,400 | 353 | 944 |
| 2007-01-25 | 95,000 | 95,600 | 94,200 | 94,700 | 844 | 947 |
| 2007-01-24 | 95,600 | 95,700 | 95,000 | 95,100 | 529 | 951 |
| 2007-01-23 | 95,900 | 95,900 | 95,300 | 95,800 | 376 | 958 |
| 2007-01-22 | 95,500 | 96,000 | 95,500 | 95,900 | 331 | 959 |
| 2007-01-19 | 95,500 | 96,000 | 94,900 | 95,400 | 566 | 954 |
| 2007-01-18 | 95,900 | 96,300 | 94,900 | 95,500 | 542 | 955 |
| 2007-01-17 | 94,000 | 96,000 | 93,600 | 95,100 | 785 | 951 |
| 2007-01-16 | 93,200 | 94,200 | 92,900 | 94,100 | 1,917 | 941 |
| 2007-01-15 | 93,100 | 94,100 | 93,100 | 93,900 | 375 | 939 |
| 2007-01-12 | 94,100 | 95,100 | 93,000 | 93,400 | 1,238 | 934 |
| 2007-01-11 | 94,800 | 95,700 | 94,500 | 94,800 | 274 | 948 |
| 2007-01-10 | 95,000 | 96,200 | 94,600 | 94,600 | 336 | 946 |
| 2007-01-09 | 94,800 | 96,000 | 94,400 | 94,800 | 416 | 948 |
| 2007-01-05 | 94,300 | 94,800 | 94,000 | 94,500 | 333 | 945 |
| 2007-01-04 | 95,400 | 95,500 | 94,400 | 94,500 | 215 | 945 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
