2914 JT 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 | 664,000 | 670,000 | 656,000 | 668,000 | 12,227 | 3,340 |
| 2007-12-27 | 681,000 | 685,000 | 673,000 | 678,000 | 10,903 | 3,390 |
| 2007-12-26 | 698,000 | 699,000 | 683,000 | 686,000 | 7,794 | 3,430 |
| 2007-12-25 | 690,000 | 702,000 | 689,000 | 697,000 | 6,885 | 3,485 |
| 2007-12-21 | 691,000 | 708,000 | 690,000 | 693,000 | 32,649 | 3,465 |
| 2007-12-20 | 678,000 | 692,000 | 671,000 | 687,000 | 29,252 | 3,435 |
| 2007-12-19 | 668,000 | 686,000 | 667,000 | 675,000 | 22,594 | 3,375 |
| 2007-12-18 | 673,000 | 676,000 | 664,000 | 667,000 | 13,294 | 3,335 |
| 2007-12-17 | 660,000 | 681,000 | 659,000 | 672,000 | 16,916 | 3,360 |
| 2007-12-14 | 657,000 | 672,000 | 657,000 | 667,000 | 26,687 | 3,335 |
| 2007-12-13 | 668,000 | 670,000 | 659,000 | 662,000 | 15,882 | 3,310 |
| 2007-12-12 | 661,000 | 674,000 | 655,000 | 667,000 | 19,887 | 3,335 |
| 2007-12-11 | 673,000 | 677,000 | 670,000 | 671,000 | 10,988 | 3,355 |
| 2007-12-10 | 670,000 | 673,000 | 659,000 | 670,000 | 11,170 | 3,350 |
| 2007-12-07 | 683,000 | 683,000 | 661,000 | 661,000 | 18,512 | 3,305 |
| 2007-12-06 | 682,000 | 683,000 | 664,000 | 673,000 | 26,317 | 3,365 |
| 2007-12-05 | 676,000 | 681,000 | 664,000 | 679,000 | 24,094 | 3,395 |
| 2007-12-04 | 648,000 | 670,000 | 647,000 | 666,000 | 33,439 | 3,330 |
| 2007-12-03 | 644,000 | 647,000 | 634,000 | 642,000 | 21,225 | 3,210 |
| 2007-11-30 | 619,000 | 632,000 | 616,000 | 628,000 | 23,849 | 3,140 |
| 2007-11-29 | 645,000 | 647,000 | 634,000 | 639,000 | 20,341 | 3,195 |
| 2007-11-28 | 624,000 | 643,000 | 617,000 | 637,000 | 24,550 | 3,185 |
| 2007-11-27 | 610,000 | 627,000 | 608,000 | 617,000 | 20,813 | 3,085 |
| 2007-11-26 | 623,000 | 644,000 | 616,000 | 628,000 | 28,783 | 3,140 |
| 2007-11-22 | 629,000 | 639,000 | 625,000 | 633,000 | 31,256 | 3,165 |
| 2007-11-21 | 650,000 | 653,000 | 637,000 | 640,000 | 15,506 | 3,200 |
| 2007-11-20 | 645,000 | 655,000 | 642,000 | 655,000 | 28,976 | 3,275 |
| 2007-11-19 | 670,000 | 670,000 | 655,000 | 667,000 | 25,056 | 3,335 |
| 2007-11-16 | 650,000 | 686,000 | 650,000 | 674,000 | 29,975 | 3,370 |
| 2007-11-15 | 657,000 | 658,000 | 649,000 | 652,000 | 14,639 | 3,260 |
| 2007-11-14 | 645,000 | 657,000 | 641,000 | 651,000 | 14,650 | 3,255 |
| 2007-11-13 | 649,000 | 650,000 | 640,000 | 641,000 | 10,099 | 3,205 |
| 2007-11-12 | 646,000 | 652,000 | 640,000 | 648,000 | 16,160 | 3,240 |
| 2007-11-09 | 656,000 | 658,000 | 645,000 | 650,000 | 21,424 | 3,250 |
| 2007-11-08 | 657,000 | 665,000 | 656,000 | 662,000 | 21,118 | 3,310 |
| 2007-11-07 | 685,000 | 686,000 | 674,000 | 677,000 | 17,303 | 3,385 |
| 2007-11-06 | 668,000 | 675,000 | 668,000 | 673,000 | 6,898 | 3,365 |
| 2007-11-05 | 679,000 | 681,000 | 663,000 | 667,000 | 11,584 | 3,335 |
| 2007-11-02 | 673,000 | 678,000 | 666,000 | 669,000 | 15,917 | 3,345 |
| 2007-11-01 | 696,000 | 699,000 | 673,000 | 683,000 | 28,370 | 3,415 |
| 2007-10-31 | 665,000 | 679,000 | 663,000 | 669,000 | 20,087 | 3,345 |
| 2007-10-30 | 659,000 | 659,000 | 648,000 | 655,000 | 14,180 | 3,275 |
| 2007-10-29 | 657,000 | 667,000 | 656,000 | 660,000 | 11,896 | 3,300 |
| 2007-10-26 | 665,000 | 668,000 | 658,000 | 667,000 | 14,938 | 3,335 |
| 2007-10-25 | 650,000 | 667,000 | 646,000 | 664,000 | 19,918 | 3,320 |
| 2007-10-24 | 647,000 | 654,000 | 639,000 | 651,000 | 23,558 | 3,255 |
| 2007-10-23 | 672,000 | 673,000 | 656,000 | 657,000 | 10,537 | 3,285 |
| 2007-10-22 | 660,000 | 665,000 | 650,000 | 658,000 | 14,847 | 3,290 |
| 2007-10-19 | 688,000 | 693,000 | 666,000 | 679,000 | 22,678 | 3,395 |
| 2007-10-18 | 680,000 | 692,000 | 674,000 | 689,000 | 23,336 | 3,445 |
| 2007-10-17 | 676,000 | 678,000 | 669,000 | 675,000 | 16,330 | 3,375 |
| 2007-10-16 | 670,000 | 676,000 | 665,000 | 671,000 | 11,294 | 3,355 |
| 2007-10-15 | 677,000 | 680,000 | 658,000 | 665,000 | 10,376 | 3,325 |
| 2007-10-12 | 658,000 | 670,000 | 654,000 | 657,000 | 17,448 | 3,285 |
| 2007-10-11 | 658,000 | 673,000 | 654,000 | 666,000 | 15,904 | 3,330 |
| 2007-10-10 | 678,000 | 678,000 | 656,000 | 660,000 | 20,947 | 3,300 |
| 2007-10-09 | 678,000 | 686,000 | 668,000 | 677,000 | 38,068 | 3,385 |
| 2007-10-05 | 636,000 | 677,000 | 633,000 | 658,000 | 42,965 | 3,290 |
| 2007-10-04 | 634,000 | 640,000 | 628,000 | 628,000 | 8,367 | 3,140 |
| 2007-10-03 | 640,000 | 644,000 | 638,000 | 642,000 | 8,516 | 3,210 |
| 2007-10-02 | 639,000 | 645,000 | 636,000 | 639,000 | 8,670 | 3,195 |
| 2007-10-01 | 633,000 | 636,000 | 627,000 | 632,000 | 8,904 | 3,160 |
| 2007-09-28 | 628,000 | 632,000 | 620,000 | 631,000 | 11,547 | 3,155 |
| 2007-09-27 | 610,000 | 646,000 | 608,000 | 634,000 | 17,999 | 3,170 |
| 2007-09-26 | 614,000 | 616,000 | 603,000 | 607,000 | 9,275 | 3,035 |
| 2007-09-25 | 599,000 | 607,000 | 596,000 | 605,000 | 19,140 | 3,025 |
| 2007-09-21 | 605,000 | 612,000 | 602,000 | 607,000 | 12,244 | 3,035 |
| 2007-09-20 | 617,000 | 624,000 | 609,000 | 615,000 | 11,774 | 3,075 |
| 2007-09-19 | 613,000 | 626,000 | 611,000 | 621,000 | 12,294 | 3,105 |
| 2007-09-18 | 617,000 | 617,000 | 597,000 | 603,000 | 22,138 | 3,015 |
| 2007-09-14 | 614,000 | 620,000 | 608,000 | 618,000 | 24,631 | 3,090 |
| 2007-09-13 | 604,000 | 617,000 | 602,000 | 613,000 | 17,485 | 3,065 |
| 2007-09-12 | 620,000 | 624,000 | 602,000 | 605,000 | 18,455 | 3,025 |
| 2007-09-11 | 608,000 | 617,000 | 605,000 | 613,000 | 14,191 | 3,065 |
| 2007-09-10 | 610,000 | 618,000 | 605,000 | 610,000 | 15,268 | 3,050 |
| 2007-09-07 | 606,000 | 615,000 | 606,000 | 609,000 | 11,380 | 3,045 |
| 2007-09-06 | 610,000 | 614,000 | 601,000 | 614,000 | 16,484 | 3,070 |
| 2007-09-05 | 625,000 | 626,000 | 605,000 | 615,000 | 29,398 | 3,075 |
| 2007-09-04 | 629,000 | 635,000 | 627,000 | 628,000 | 9,119 | 3,140 |
| 2007-09-03 | 640,000 | 642,000 | 633,000 | 639,000 | 10,491 | 3,195 |
| 2007-08-31 | 641,000 | 644,000 | 627,000 | 643,000 | 19,467 | 3,215 |
| 2007-08-30 | 628,000 | 637,000 | 627,000 | 636,000 | 32,523 | 3,180 |
| 2007-08-29 | 619,000 | 625,000 | 607,000 | 623,000 | 31,287 | 3,115 |
| 2007-08-28 | 609,000 | 622,000 | 608,000 | 619,000 | 23,262 | 3,095 |
| 2007-08-27 | 597,000 | 621,000 | 597,000 | 609,000 | 32,663 | 3,045 |
| 2007-08-24 | 588,000 | 596,000 | 584,000 | 589,000 | 19,491 | 2,945 |
| 2007-08-23 | 604,000 | 607,000 | 599,000 | 602,000 | 16,696 | 3,010 |
| 2007-08-22 | 591,000 | 597,000 | 589,000 | 591,000 | 14,908 | 2,955 |
| 2007-08-21 | 600,000 | 606,000 | 588,000 | 591,000 | 20,589 | 2,955 |
| 2007-08-20 | 598,000 | 598,000 | 588,000 | 589,000 | 24,473 | 2,945 |
| 2007-08-17 | 597,000 | 604,000 | 586,000 | 586,000 | 23,292 | 2,930 |
| 2007-08-16 | 613,000 | 614,000 | 598,000 | 607,000 | 24,949 | 3,035 |
| 2007-08-15 | 634,000 | 640,000 | 624,000 | 624,000 | 22,752 | 3,120 |
| 2007-08-14 | 641,000 | 645,000 | 633,000 | 643,000 | 16,196 | 3,215 |
| 2007-08-13 | 626,000 | 644,000 | 618,000 | 640,000 | 33,274 | 3,200 |
| 2007-08-10 | 600,000 | 614,000 | 586,000 | 598,000 | 46,460 | 2,990 |
| 2007-08-09 | 626,000 | 636,000 | 610,000 | 610,000 | 27,409 | 3,050 |
| 2007-08-08 | 635,000 | 641,000 | 621,000 | 638,000 | 26,696 | 3,190 |
| 2007-08-07 | 635,000 | 636,000 | 627,000 | 635,000 | 13,906 | 3,175 |
| 2007-08-06 | 620,000 | 650,000 | 614,000 | 638,000 | 32,686 | 3,190 |
| 2007-08-03 | 625,000 | 626,000 | 605,000 | 613,000 | 15,609 | 3,065 |
| 2007-08-02 | 620,000 | 623,000 | 606,000 | 618,000 | 23,021 | 3,090 |
| 2007-08-01 | 617,000 | 628,000 | 608,000 | 618,000 | 42,042 | 3,090 |
| 2007-07-31 | 602,000 | 607,000 | 596,000 | 607,000 | 40,727 | 3,035 |
| 2007-07-30 | 588,000 | 589,000 | 577,000 | 579,000 | 32,030 | 2,895 |
| 2007-07-27 | 581,000 | 594,000 | 581,000 | 594,000 | 38,645 | 2,970 |
| 2007-07-26 | 623,000 | 624,000 | 611,000 | 611,000 | 12,919 | 3,055 |
| 2007-07-25 | 628,000 | 633,000 | 623,000 | 627,000 | 11,337 | 3,135 |
| 2007-07-24 | 639,000 | 644,000 | 635,000 | 636,000 | 13,863 | 3,180 |
| 2007-07-23 | 642,000 | 643,000 | 629,000 | 634,000 | 14,780 | 3,170 |
| 2007-07-20 | 629,000 | 643,000 | 624,000 | 642,000 | 14,197 | 3,210 |
| 2007-07-19 | 630,000 | 633,000 | 622,000 | 627,000 | 12,673 | 3,135 |
| 2007-07-18 | 621,000 | 626,000 | 618,000 | 626,000 | 16,132 | 3,130 |
| 2007-07-17 | 625,000 | 630,000 | 619,000 | 628,000 | 20,669 | 3,140 |
| 2007-07-13 | 622,000 | 631,000 | 618,000 | 619,000 | 25,517 | 3,095 |
| 2007-07-12 | 623,000 | 629,000 | 613,000 | 621,000 | 23,108 | 3,105 |
| 2007-07-11 | 650,000 | 653,000 | 633,000 | 639,000 | 12,858 | 3,195 |
| 2007-07-10 | 635,000 | 644,000 | 633,000 | 642,000 | 10,480 | 3,210 |
| 2007-07-09 | 648,000 | 649,000 | 638,000 | 640,000 | 12,333 | 3,200 |
| 2007-07-06 | 649,000 | 654,000 | 646,000 | 653,000 | 23,576 | 3,265 |
| 2007-07-05 | 644,000 | 651,000 | 642,000 | 646,000 | 20,211 | 3,230 |
| 2007-07-04 | 635,000 | 643,000 | 634,000 | 639,000 | 24,043 | 3,195 |
| 2007-07-03 | 625,000 | 631,000 | 624,000 | 628,000 | 24,386 | 3,140 |
| 2007-07-02 | 621,000 | 625,000 | 619,000 | 623,000 | 29,396 | 3,115 |
| 2007-06-29 | 613,000 | 613,000 | 606,000 | 608,000 | 12,268 | 3,040 |
| 2007-06-28 | 608,000 | 609,000 | 603,000 | 607,000 | 20,234 | 3,035 |
| 2007-06-27 | 601,000 | 604,000 | 598,000 | 599,000 | 14,596 | 2,995 |
| 2007-06-26 | 602,000 | 608,000 | 596,000 | 606,000 | 23,075 | 3,030 |
| 2007-06-25 | 593,000 | 605,000 | 593,000 | 595,000 | 20,643 | 2,975 |
| 2007-06-22 | 606,000 | 610,000 | 600,000 | 603,000 | 17,588 | 3,015 |
| 2007-06-21 | 615,000 | 616,000 | 610,000 | 610,000 | 17,521 | 3,050 |
| 2007-06-20 | 631,000 | 631,000 | 619,000 | 620,000 | 16,716 | 3,100 |
| 2007-06-19 | 624,000 | 631,000 | 624,000 | 629,000 | 18,859 | 3,145 |
| 2007-06-18 | 628,000 | 629,000 | 622,000 | 622,000 | 12,061 | 3,110 |
| 2007-06-15 | 632,000 | 632,000 | 619,000 | 624,000 | 22,384 | 3,120 |
| 2007-06-14 | 639,000 | 639,000 | 632,000 | 633,000 | 19,180 | 3,165 |
| 2007-06-13 | 638,000 | 644,000 | 631,000 | 637,000 | 34,606 | 3,185 |
| 2007-06-12 | 627,000 | 632,000 | 624,000 | 629,000 | 23,820 | 3,145 |
| 2007-06-11 | 622,000 | 631,000 | 621,000 | 627,000 | 27,852 | 3,135 |
| 2007-06-08 | 620,000 | 626,000 | 615,000 | 618,000 | 47,529 | 3,090 |
| 2007-06-07 | 620,000 | 625,000 | 615,000 | 620,000 | 23,683 | 3,100 |
| 2007-06-06 | 625,000 | 625,000 | 614,000 | 614,000 | 18,726 | 3,070 |
| 2007-06-05 | 632,000 | 632,000 | 623,000 | 626,000 | 11,487 | 3,130 |
| 2007-06-04 | 635,000 | 638,000 | 629,000 | 632,000 | 18,389 | 3,160 |
| 2007-06-01 | 636,000 | 638,000 | 627,000 | 627,000 | 18,180 | 3,135 |
| 2007-05-31 | 635,000 | 639,000 | 632,000 | 634,000 | 30,518 | 3,170 |
| 2007-05-30 | 623,000 | 637,000 | 619,000 | 627,000 | 35,283 | 3,135 |
| 2007-05-29 | 613,000 | 625,000 | 612,000 | 618,000 | 18,682 | 3,090 |
| 2007-05-28 | 615,000 | 622,000 | 609,000 | 618,000 | 28,437 | 3,090 |
| 2007-05-25 | 615,000 | 620,000 | 601,000 | 609,000 | 39,018 | 3,045 |
| 2007-05-24 | 600,000 | 610,000 | 594,000 | 608,000 | 56,950 | 3,040 |
| 2007-05-23 | 583,000 | 585,000 | 579,000 | 580,000 | 13,454 | 2,900 |
| 2007-05-22 | 581,000 | 583,000 | 580,000 | 580,000 | 18,095 | 2,900 |
| 2007-05-21 | 584,000 | 587,000 | 580,000 | 582,000 | 11,075 | 2,910 |
| 2007-05-18 | 583,000 | 587,000 | 581,000 | 581,000 | 8,290 | 2,905 |
| 2007-05-17 | 590,000 | 596,000 | 585,000 | 587,000 | 14,387 | 2,935 |
| 2007-05-16 | 602,000 | 604,000 | 595,000 | 598,000 | 10,601 | 2,990 |
| 2007-05-15 | 602,000 | 609,000 | 602,000 | 603,000 | 18,407 | 3,015 |
| 2007-05-14 | 598,000 | 609,000 | 595,000 | 603,000 | 20,210 | 3,015 |
| 2007-05-11 | 593,000 | 598,000 | 590,000 | 593,000 | 20,791 | 2,965 |
| 2007-05-10 | 592,000 | 600,000 | 590,000 | 594,000 | 24,377 | 2,970 |
| 2007-05-09 | 600,000 | 600,000 | 592,000 | 592,000 | 11,380 | 2,960 |
| 2007-05-08 | 600,000 | 601,000 | 589,000 | 599,000 | 21,212 | 2,995 |
| 2007-05-07 | 600,000 | 606,000 | 600,000 | 601,000 | 34,918 | 3,005 |
| 2007-05-02 | 580,000 | 587,000 | 574,000 | 585,000 | 17,161 | 2,925 |
| 2007-05-01 | 582,000 | 583,000 | 572,000 | 577,000 | 29,150 | 2,885 |
| 2007-04-27 | 588,000 | 593,000 | 582,000 | 586,000 | 24,299 | 2,930 |
| 2007-04-26 | 587,000 | 598,000 | 584,000 | 597,000 | 20,737 | 2,985 |
| 2007-04-25 | 597,000 | 597,000 | 584,000 | 588,000 | 23,785 | 2,940 |
| 2007-04-24 | 586,000 | 599,000 | 586,000 | 596,000 | 18,669 | 2,980 |
| 2007-04-23 | 597,000 | 605,000 | 595,000 | 599,000 | 24,083 | 2,995 |
| 2007-04-20 | 599,000 | 602,000 | 589,000 | 593,000 | 22,546 | 2,965 |
| 2007-04-19 | 615,000 | 616,000 | 598,000 | 603,000 | 25,480 | 3,015 |
| 2007-04-18 | 604,000 | 607,000 | 598,000 | 605,000 | 20,334 | 3,025 |
| 2007-04-17 | 621,000 | 621,000 | 602,000 | 610,000 | 26,811 | 3,050 |
| 2007-04-16 | 614,000 | 623,000 | 611,000 | 619,000 | 39,562 | 3,095 |
| 2007-04-13 | 602,000 | 610,000 | 601,000 | 607,000 | 43,815 | 3,035 |
| 2007-04-12 | 600,000 | 602,000 | 590,000 | 597,000 | 33,499 | 2,985 |
| 2007-04-11 | 585,000 | 599,000 | 583,000 | 596,000 | 40,297 | 2,980 |
| 2007-04-10 | 586,000 | 586,000 | 579,000 | 583,000 | 12,395 | 2,915 |
| 2007-04-09 | 581,000 | 588,000 | 579,000 | 583,000 | 8,654 | 2,915 |
| 2007-04-06 | 580,000 | 583,000 | 577,000 | 578,000 | 7,227 | 2,890 |
| 2007-04-05 | 584,000 | 586,000 | 580,000 | 582,000 | 12,769 | 2,910 |
| 2007-04-04 | 589,000 | 592,000 | 586,000 | 590,000 | 23,947 | 2,950 |
| 2007-04-03 | 583,000 | 587,000 | 580,000 | 581,000 | 16,057 | 2,905 |
| 2007-04-02 | 582,000 | 588,000 | 574,000 | 574,000 | 31,256 | 2,870 |
| 2007-03-30 | 567,000 | 583,000 | 567,000 | 579,000 | 37,066 | 2,895 |
| 2007-03-29 | 562,000 | 570,000 | 559,000 | 562,000 | 16,667 | 2,810 |
| 2007-03-28 | 571,000 | 575,000 | 567,000 | 570,000 | 13,226 | 2,850 |
| 2007-03-27 | 567,000 | 577,000 | 567,000 | 571,000 | 17,295 | 2,855 |
| 2007-03-26 | 569,000 | 569,000 | 565,000 | 569,000 | 13,942 | 2,845 |
| 2007-03-23 | 557,000 | 571,000 | 556,000 | 568,000 | 16,018 | 2,840 |
| 2007-03-22 | 564,000 | 565,000 | 557,000 | 563,000 | 23,283 | 2,815 |
| 2007-03-20 | 560,000 | 564,000 | 555,000 | 558,000 | 28,023 | 2,790 |
| 2007-03-19 | 559,000 | 569,000 | 557,000 | 568,000 | 27,980 | 2,840 |
| 2007-03-16 | 544,000 | 554,000 | 540,000 | 549,000 | 17,454 | 2,745 |
| 2007-03-15 | 539,000 | 547,000 | 538,000 | 544,000 | 13,463 | 2,720 |
| 2007-03-14 | 531,000 | 543,000 | 529,000 | 538,000 | 26,223 | 2,690 |
| 2007-03-13 | 556,000 | 556,000 | 547,000 | 551,000 | 30,085 | 2,755 |
| 2007-03-12 | 527,000 | 547,000 | 527,000 | 546,000 | 30,977 | 2,730 |
| 2007-03-09 | 532,000 | 532,000 | 521,000 | 521,000 | 35,713 | 2,605 |
| 2007-03-08 | 516,000 | 529,000 | 515,000 | 528,000 | 17,794 | 2,640 |
| 2007-03-07 | 531,000 | 532,000 | 514,000 | 515,000 | 26,328 | 2,575 |
| 2007-03-06 | 525,000 | 535,000 | 520,000 | 528,000 | 17,008 | 2,640 |
| 2007-03-05 | 526,000 | 540,000 | 519,000 | 533,000 | 29,848 | 2,665 |
| 2007-03-02 | 540,000 | 548,000 | 531,000 | 539,000 | 18,782 | 2,695 |
| 2007-03-01 | 541,000 | 544,000 | 532,000 | 543,000 | 15,704 | 2,715 |
| 2007-02-28 | 526,000 | 548,000 | 525,000 | 541,000 | 34,502 | 2,705 |
| 2007-02-27 | 539,000 | 546,000 | 534,000 | 546,000 | 30,151 | 2,730 |
| 2007-02-26 | 545,000 | 546,000 | 530,000 | 530,000 | 26,581 | 2,650 |
| 2007-02-23 | 554,000 | 554,000 | 545,000 | 546,000 | 14,790 | 2,730 |
| 2007-02-22 | 544,000 | 556,000 | 543,000 | 553,000 | 25,831 | 2,765 |
| 2007-02-21 | 541,000 | 547,000 | 535,000 | 545,000 | 16,243 | 2,725 |
| 2007-02-20 | 550,000 | 550,000 | 538,000 | 541,000 | 22,091 | 2,705 |
| 2007-02-19 | 530,000 | 546,000 | 529,000 | 542,000 | 17,939 | 2,710 |
| 2007-02-16 | 525,000 | 533,000 | 517,000 | 530,000 | 38,039 | 2,650 |
| 2007-02-15 | 549,000 | 550,000 | 528,000 | 533,000 | 40,743 | 2,665 |
| 2007-02-14 | 559,000 | 561,000 | 548,000 | 548,000 | 22,049 | 2,740 |
| 2007-02-13 | 554,000 | 555,000 | 546,000 | 554,000 | 24,946 | 2,770 |
| 2007-02-09 | 567,000 | 570,000 | 551,000 | 555,000 | 48,424 | 2,775 |
| 2007-02-08 | 576,000 | 580,000 | 571,000 | 576,000 | 38,753 | 2,880 |
| 2007-02-07 | 567,000 | 575,000 | 566,000 | 573,000 | 44,433 | 2,865 |
| 2007-02-06 | 552,000 | 563,000 | 549,000 | 560,000 | 26,425 | 2,800 |
| 2007-02-05 | 559,000 | 559,000 | 549,000 | 553,000 | 21,678 | 2,765 |
| 2007-02-02 | 571,000 | 572,000 | 554,000 | 556,000 | 34,575 | 2,780 |
| 2007-02-01 | 574,000 | 582,000 | 568,000 | 570,000 | 22,513 | 2,850 |
| 2007-01-31 | 577,000 | 580,000 | 570,000 | 580,000 | 18,522 | 2,900 |
| 2007-01-30 | 580,000 | 583,000 | 576,000 | 576,000 | 19,901 | 2,880 |
| 2007-01-29 | 576,000 | 582,000 | 575,000 | 582,000 | 14,140 | 2,910 |
| 2007-01-26 | 575,000 | 581,000 | 573,000 | 579,000 | 17,717 | 2,895 |
| 2007-01-25 | 591,000 | 594,000 | 582,000 | 585,000 | 17,344 | 2,925 |
| 2007-01-24 | 587,000 | 594,000 | 585,000 | 591,000 | 21,068 | 2,955 |
| 2007-01-23 | 594,000 | 600,000 | 590,000 | 590,000 | 26,320 | 2,950 |
| 2007-01-22 | 585,000 | 594,000 | 580,000 | 589,000 | 25,070 | 2,945 |
| 2007-01-19 | 574,000 | 581,000 | 572,000 | 577,000 | 11,673 | 2,885 |
| 2007-01-18 | 577,000 | 579,000 | 574,000 | 575,000 | 17,782 | 2,875 |
| 2007-01-17 | 581,000 | 585,000 | 574,000 | 581,000 | 13,422 | 2,905 |
| 2007-01-16 | 590,000 | 592,000 | 582,000 | 582,000 | 12,399 | 2,910 |
| 2007-01-15 | 583,000 | 591,000 | 580,000 | 587,000 | 15,141 | 2,935 |
| 2007-01-12 | 580,000 | 592,000 | 574,000 | 583,000 | 35,135 | 2,915 |
| 2007-01-11 | 578,000 | 588,000 | 576,000 | 580,000 | 30,643 | 2,900 |
| 2007-01-10 | 577,000 | 579,000 | 558,000 | 563,000 | 19,614 | 2,815 |
| 2007-01-09 | 580,000 | 580,000 | 565,000 | 570,000 | 26,053 | 2,850 |
| 2007-01-05 | 584,000 | 589,000 | 568,000 | 573,000 | 22,261 | 2,865 |
| 2007-01-04 | 595,000 | 604,000 | 590,000 | 594,000 | 23,195 | 2,970 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
