3063 (株)ジェイグループホールディングス 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 | 98,500 | 98,500 | 98,500 | 98,500 | 4 | 492.50 |
| 2007-12-27 | 95,700 | 95,800 | 94,000 | 94,500 | 19 | 472.50 |
| 2007-12-26 | 95,000 | 99,500 | 95,000 | 99,500 | 10 | 497.50 |
| 2007-12-25 | 96,000 | 96,000 | 95,000 | 95,000 | 33 | 475 |
| 2007-12-21 | 93,900 | 95,000 | 93,900 | 94,000 | 16 | 470 |
| 2007-12-19 | 96,200 | 98,000 | 96,200 | 98,000 | 2 | 490 |
| 2007-12-18 | 95,000 | 98,000 | 93,600 | 98,000 | 9 | 490 |
| 2007-12-17 | 98,000 | 100,000 | 95,000 | 98,000 | 25 | 490 |
| 2007-12-14 | 103,000 | 106,000 | 97,000 | 106,000 | 40 | 530 |
| 2007-12-13 | 110,000 | 111,000 | 109,000 | 111,000 | 8 | 555 |
| 2007-12-12 | 111,000 | 112,000 | 105,000 | 109,000 | 13 | 545 |
| 2007-12-11 | 106,000 | 111,000 | 103,000 | 111,000 | 16 | 555 |
| 2007-12-10 | 102,000 | 105,000 | 102,000 | 105,000 | 3 | 525 |
| 2007-12-07 | 108,000 | 112,000 | 103,000 | 104,000 | 61 | 520 |
| 2007-12-06 | 101,000 | 103,000 | 99,000 | 102,000 | 10 | 510 |
| 2007-12-05 | 97,000 | 105,000 | 96,500 | 103,000 | 23 | 515 |
| 2007-12-04 | 100,000 | 101,000 | 96,500 | 96,500 | 9 | 482.50 |
| 2007-12-03 | 105,000 | 105,000 | 98,000 | 98,000 | 14 | 490 |
| 2007-11-30 | 108,000 | 108,000 | 100,000 | 105,000 | 76 | 525 |
| 2007-11-29 | 96,100 | 102,000 | 96,100 | 102,000 | 41 | 510 |
| 2007-11-28 | 91,100 | 92,500 | 91,100 | 91,100 | 12 | 455.50 |
| 2007-11-27 | 90,000 | 92,000 | 90,000 | 91,000 | 7 | 455 |
| 2007-11-26 | 90,500 | 93,500 | 89,900 | 91,000 | 54 | 455 |
| 2007-11-22 | 92,000 | 96,000 | 90,600 | 94,500 | 33 | 472.50 |
| 2007-11-21 | 98,000 | 98,000 | 95,000 | 95,000 | 16 | 475 |
| 2007-11-20 | 100,000 | 100,000 | 91,100 | 97,000 | 51 | 485 |
| 2007-11-19 | 102,000 | 104,000 | 100,000 | 101,000 | 56 | 505 |
| 2007-11-16 | 107,000 | 107,000 | 102,000 | 104,000 | 72 | 520 |
| 2007-11-15 | 121,000 | 133,000 | 111,000 | 111,000 | 668 | 555 |
| 2007-11-14 | 116,000 | 120,000 | 114,000 | 120,000 | 48 | 600 |
| 2007-11-13 | 110,000 | 115,000 | 109,000 | 114,000 | 141 | 570 |
| 2007-11-12 | 105,000 | 110,000 | 99,200 | 110,000 | 120 | 550 |
| 2007-11-09 | 125,000 | 125,000 | 106,000 | 109,000 | 110 | 545 |
| 2007-11-08 | 128,000 | 132,000 | 117,000 | 124,000 | 307 | 620 |
| 2007-11-07 | 140,000 | 140,000 | 122,000 | 134,000 | 259 | 670 |
| 2007-11-06 | 130,000 | 141,000 | 125,000 | 136,000 | 931 | 680 |
| 2007-11-05 | 121,000 | 133,000 | 118,000 | 130,000 | 615 | 650 |
| 2007-11-02 | 112,000 | 116,000 | 111,000 | 115,000 | 108 | 575 |
| 2007-11-01 | 106,000 | 115,000 | 105,000 | 111,000 | 153 | 555 |
| 2007-10-31 | 110,000 | 110,000 | 105,000 | 106,000 | 19 | 530 |
| 2007-10-30 | 112,000 | 112,000 | 106,000 | 110,000 | 34 | 550 |
| 2007-10-29 | 110,000 | 112,000 | 109,000 | 112,000 | 25 | 560 |
| 2007-10-26 | 103,000 | 109,000 | 100,000 | 109,000 | 49 | 545 |
| 2007-10-25 | 111,000 | 111,000 | 104,000 | 109,000 | 22 | 545 |
| 2007-10-24 | 109,000 | 111,000 | 108,000 | 111,000 | 18 | 555 |
| 2007-10-23 | 106,000 | 113,000 | 106,000 | 113,000 | 15 | 565 |
| 2007-10-22 | 111,000 | 111,000 | 103,000 | 106,000 | 14 | 530 |
| 2007-10-19 | 113,000 | 119,000 | 110,000 | 114,000 | 43 | 570 |
| 2007-10-18 | 108,000 | 115,000 | 108,000 | 115,000 | 66 | 575 |
| 2007-10-17 | 107,000 | 112,000 | 106,000 | 112,000 | 12 | 560 |
| 2007-10-16 | 111,000 | 111,000 | 108,000 | 108,000 | 15 | 540 |
| 2007-10-15 | 117,000 | 117,000 | 112,000 | 113,000 | 7 | 565 |
| 2007-10-12 | 112,000 | 117,000 | 112,000 | 117,000 | 11 | 585 |
| 2007-10-11 | 109,000 | 110,000 | 109,000 | 110,000 | 2 | 550 |
| 2007-10-10 | 118,000 | 118,000 | 109,000 | 110,000 | 19 | 550 |
| 2007-10-09 | 112,000 | 118,000 | 112,000 | 112,000 | 44 | 560 |
| 2007-10-05 | 118,000 | 120,000 | 110,000 | 113,000 | 38 | 565 |
| 2007-10-04 | 114,000 | 120,000 | 113,000 | 117,000 | 40 | 585 |
| 2007-10-03 | 113,000 | 113,000 | 107,000 | 112,000 | 14 | 560 |
| 2007-10-02 | 112,000 | 112,000 | 110,000 | 112,000 | 13 | 560 |
| 2007-10-01 | 105,000 | 110,000 | 100,000 | 108,000 | 25 | 540 |
| 2007-09-28 | 102,000 | 102,000 | 98,400 | 100,000 | 28 | 500 |
| 2007-09-27 | 98,800 | 102,000 | 98,800 | 100,000 | 25 | 500 |
| 2007-09-26 | 95,000 | 97,900 | 95,000 | 97,900 | 9 | 489.50 |
| 2007-09-25 | 93,000 | 93,000 | 93,000 | 93,000 | 5 | 465 |
| 2007-09-21 | 94,800 | 94,800 | 92,000 | 92,800 | 9 | 464 |
| 2007-09-20 | 97,800 | 97,800 | 97,800 | 97,800 | 3 | 489 |
| 2007-09-19 | 97,700 | 97,700 | 97,700 | 97,700 | 6 | 488.50 |
| 2007-09-18 | 97,700 | 97,700 | 97,700 | 97,700 | 7 | 488.50 |
| 2007-09-14 | 97,100 | 97,700 | 97,100 | 97,700 | 9 | 488.50 |
| 2007-09-13 | 93,500 | 97,100 | 93,500 | 97,100 | 10 | 485.50 |
| 2007-09-12 | 97,500 | 97,500 | 97,500 | 97,500 | 5 | 487.50 |
| 2007-09-11 | 94,000 | 97,500 | 94,000 | 97,500 | 3 | 487.50 |
| 2007-09-10 | 99,900 | 99,900 | 97,100 | 97,100 | 3 | 485.50 |
| 2007-09-07 | 98,000 | 100,000 | 96,000 | 100,000 | 20 | 500 |
| 2007-09-06 | 99,000 | 99,900 | 99,000 | 99,900 | 5 | 499.50 |
| 2007-09-05 | 98,000 | 98,000 | 96,200 | 96,200 | 7 | 481 |
| 2007-09-04 | 96,500 | 97,800 | 96,500 | 97,800 | 5 | 489 |
| 2007-09-03 | 96,500 | 96,500 | 93,000 | 93,000 | 11 | 465 |
| 2007-08-31 | 92,900 | 96,500 | 91,000 | 96,500 | 20 | 482.50 |
| 2007-08-30 | 91,700 | 93,100 | 91,200 | 92,000 | 22 | 460 |
| 2007-08-29 | 91,500 | 92,000 | 91,500 | 91,600 | 11 | 458 |
| 2007-08-28 | 95,300 | 96,400 | 95,000 | 96,000 | 8 | 480 |
| 2007-08-27 | 94,200 | 96,000 | 94,200 | 95,400 | 8 | 477 |
| 2007-08-24 | 93,000 | 95,000 | 93,000 | 93,200 | 42 | 466 |
| 2007-08-23 | 93,000 | 103,000 | 93,000 | 99,000 | 43 | 495 |
| 2007-08-22 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 465 |
| 2007-08-21 | 98,000 | 99,000 | 93,000 | 93,000 | 25 | 465 |
| 2007-08-20 | 96,000 | 99,000 | 96,000 | 98,000 | 10 | 490 |
| 2007-08-17 | 100,000 | 101,000 | 97,000 | 98,000 | 40 | 490 |
| 2007-08-16 | 106,000 | 106,000 | 101,000 | 102,000 | 13 | 510 |
| 2007-08-15 | 110,000 | 110,000 | 108,000 | 108,000 | 3 | 540 |
| 2007-08-13 | 120,000 | 120,000 | 115,000 | 115,000 | 4 | 575 |
| 2007-08-10 | 111,000 | 117,000 | 111,000 | 116,000 | 11 | 580 |
| 2007-08-09 | 114,000 | 116,000 | 110,000 | 111,000 | 39 | 555 |
| 2007-08-08 | 122,000 | 122,000 | 116,000 | 117,000 | 25 | 585 |
| 2007-08-07 | 123,000 | 124,000 | 123,000 | 123,000 | 5 | 615 |
| 2007-08-06 | 106,000 | 125,000 | 106,000 | 124,000 | 32 | 620 |
| 2007-08-03 | 115,000 | 118,000 | 115,000 | 116,000 | 22 | 580 |
| 2007-08-02 | 116,000 | 116,000 | 115,000 | 115,000 | 3 | 575 |
| 2007-08-01 | 116,000 | 119,000 | 116,000 | 117,000 | 6 | 585 |
| 2007-07-31 | 119,000 | 120,000 | 116,000 | 120,000 | 16 | 600 |
| 2007-07-30 | 119,000 | 120,000 | 119,000 | 119,000 | 42 | 595 |
| 2007-07-27 | 120,000 | 120,000 | 118,000 | 119,000 | 34 | 595 |
| 2007-07-26 | 115,000 | 121,000 | 115,000 | 120,000 | 50 | 600 |
| 2007-07-25 | 117,000 | 120,000 | 117,000 | 119,000 | 21 | 595 |
| 2007-07-24 | 120,000 | 121,000 | 118,000 | 119,000 | 29 | 595 |
| 2007-07-23 | 119,000 | 120,000 | 119,000 | 120,000 | 27 | 600 |
| 2007-07-20 | 119,000 | 122,000 | 119,000 | 122,000 | 29 | 610 |
| 2007-07-19 | 120,000 | 121,000 | 119,000 | 120,000 | 29 | 600 |
| 2007-07-18 | 122,000 | 122,000 | 117,000 | 121,000 | 47 | 605 |
| 2007-07-17 | 118,000 | 122,000 | 118,000 | 121,000 | 111 | 605 |
| 2007-07-13 | 125,000 | 125,000 | 118,000 | 123,000 | 108 | 615 |
| 2007-07-12 | 126,000 | 130,000 | 125,000 | 126,000 | 385 | 630 |
| 2007-07-11 | 146,000 | 147,000 | 135,000 | 142,000 | 214 | 710 |
| 2007-07-10 | 135,000 | 153,000 | 127,000 | 147,000 | 1,149 | 735 |
| 2007-07-09 | 125,000 | 135,000 | 125,000 | 135,000 | 100 | 675 |
| 2007-07-06 | 124,000 | 125,000 | 122,000 | 125,000 | 13 | 625 |
| 2007-07-05 | 124,000 | 125,000 | 123,000 | 123,000 | 16 | 615 |
| 2007-07-04 | 127,000 | 127,000 | 123,000 | 126,000 | 24 | 630 |
| 2007-07-03 | 127,000 | 128,000 | 125,000 | 128,000 | 25 | 640 |
| 2007-07-02 | 124,000 | 129,000 | 124,000 | 128,000 | 38 | 640 |
| 2007-06-29 | 124,000 | 124,000 | 121,000 | 122,000 | 14 | 610 |
| 2007-06-28 | 125,000 | 127,000 | 125,000 | 126,000 | 11 | 630 |
| 2007-06-27 | 123,000 | 123,000 | 121,000 | 123,000 | 18 | 615 |
| 2007-06-26 | 130,000 | 130,000 | 126,000 | 126,000 | 23 | 630 |
| 2007-06-25 | 128,000 | 130,000 | 128,000 | 130,000 | 12 | 650 |
| 2007-06-22 | 130,000 | 131,000 | 127,000 | 131,000 | 46 | 655 |
| 2007-06-21 | 130,000 | 132,000 | 130,000 | 131,000 | 47 | 655 |
| 2007-06-20 | 126,000 | 130,000 | 125,000 | 130,000 | 41 | 650 |
| 2007-06-19 | 128,000 | 128,000 | 124,000 | 127,000 | 31 | 635 |
| 2007-06-18 | 130,000 | 131,000 | 127,000 | 127,000 | 104 | 635 |
| 2007-06-15 | 122,000 | 124,000 | 117,000 | 118,000 | 128 | 590 |
| 2007-06-14 | 120,000 | 122,000 | 117,000 | 122,000 | 59 | 610 |
| 2007-06-13 | 124,000 | 124,000 | 117,000 | 120,000 | 80 | 600 |
| 2007-06-12 | 129,000 | 129,000 | 124,000 | 124,000 | 43 | 620 |
| 2007-06-11 | 130,000 | 133,000 | 126,000 | 128,000 | 112 | 640 |
| 2007-06-08 | 134,000 | 137,000 | 134,000 | 136,000 | 13 | 680 |
| 2007-06-07 | 135,000 | 138,000 | 130,000 | 134,000 | 49 | 670 |
| 2007-06-06 | 133,000 | 137,000 | 132,000 | 137,000 | 25 | 685 |
| 2007-06-05 | 131,000 | 134,000 | 131,000 | 134,000 | 13 | 670 |
| 2007-06-04 | 135,000 | 138,000 | 131,000 | 135,000 | 30 | 675 |
| 2007-06-01 | 133,000 | 137,000 | 132,000 | 135,000 | 15 | 675 |
| 2007-05-31 | 134,000 | 134,000 | 132,000 | 132,000 | 7 | 660 |
| 2007-05-30 | 133,000 | 135,000 | 131,000 | 135,000 | 20 | 675 |
| 2007-05-29 | 132,000 | 135,000 | 131,000 | 135,000 | 8 | 675 |
| 2007-05-28 | 134,000 | 134,000 | 132,000 | 132,000 | 19 | 660 |
| 2007-05-25 | 131,000 | 133,000 | 131,000 | 133,000 | 11 | 665 |
| 2007-05-24 | 132,000 | 133,000 | 131,000 | 131,000 | 13 | 655 |
| 2007-05-23 | 131,000 | 137,000 | 131,000 | 135,000 | 26 | 675 |
| 2007-05-22 | 130,000 | 133,000 | 130,000 | 131,000 | 23 | 655 |
| 2007-05-21 | 131,000 | 131,000 | 130,000 | 131,000 | 35 | 655 |
| 2007-05-18 | 130,000 | 132,000 | 130,000 | 132,000 | 65 | 660 |
| 2007-05-17 | 122,000 | 135,000 | 122,000 | 131,000 | 44 | 655 |
| 2007-05-16 | 128,000 | 130,000 | 124,000 | 125,000 | 26 | 625 |
| 2007-05-15 | 130,000 | 136,000 | 122,000 | 126,000 | 140 | 630 |
| 2007-05-14 | 152,000 | 152,000 | 136,000 | 136,000 | 44 | 680 |
| 2007-05-11 | 151,000 | 152,000 | 148,000 | 148,000 | 33 | 740 |
| 2007-05-10 | 154,000 | 154,000 | 153,000 | 153,000 | 13 | 765 |
| 2007-05-09 | 157,000 | 157,000 | 152,000 | 155,000 | 23 | 775 |
| 2007-05-08 | 157,000 | 161,000 | 156,000 | 157,000 | 41 | 785 |
| 2007-05-07 | 155,000 | 157,000 | 155,000 | 157,000 | 15 | 785 |
| 2007-05-02 | 154,000 | 159,000 | 151,000 | 158,000 | 42 | 790 |
| 2007-05-01 | 154,000 | 156,000 | 150,000 | 154,000 | 47 | 770 |
| 2007-04-27 | 157,000 | 157,000 | 150,000 | 151,000 | 82 | 755 |
| 2007-04-26 | 158,000 | 162,000 | 157,000 | 158,000 | 26 | 790 |
| 2007-04-25 | 160,000 | 160,000 | 157,000 | 158,000 | 29 | 790 |
| 2007-04-24 | 160,000 | 161,000 | 154,000 | 159,000 | 35 | 795 |
| 2007-04-23 | 157,000 | 164,000 | 156,000 | 156,000 | 54 | 780 |
| 2007-04-20 | 154,000 | 160,000 | 154,000 | 157,000 | 36 | 785 |
| 2007-04-19 | 160,000 | 163,000 | 155,000 | 157,000 | 76 | 785 |
| 2007-04-18 | 159,000 | 166,000 | 158,000 | 162,000 | 64 | 810 |
| 2007-04-17 | 167,000 | 167,000 | 158,000 | 159,000 | 74 | 795 |
| 2007-04-16 | 177,000 | 177,000 | 163,000 | 165,000 | 141 | 825 |
| 2007-04-13 | 188,000 | 191,000 | 170,000 | 175,000 | 199 | 875 |
| 2007-04-12 | 200,000 | 200,000 | 182,000 | 189,000 | 564 | 945 |
| 2007-04-11 | 175,000 | 203,000 | 167,000 | 203,000 | 576 | 1,015 |
| 2007-04-10 | 164,000 | 178,000 | 162,000 | 173,000 | 219 | 865 |
| 2007-04-09 | 160,000 | 162,000 | 160,000 | 162,000 | 37 | 810 |
| 2007-04-06 | 173,000 | 173,000 | 160,000 | 160,000 | 59 | 800 |
| 2007-04-05 | 166,000 | 170,000 | 164,000 | 168,000 | 59 | 840 |
| 2007-04-04 | 161,000 | 167,000 | 161,000 | 163,000 | 48 | 815 |
| 2007-04-03 | 167,000 | 167,000 | 160,000 | 160,000 | 36 | 800 |
| 2007-04-02 | 171,000 | 171,000 | 161,000 | 170,000 | 124 | 850 |
| 2007-03-30 | 157,000 | 175,000 | 156,000 | 172,000 | 247 | 860 |
| 2007-03-29 | 153,000 | 159,000 | 153,000 | 157,000 | 49 | 785 |
| 2007-03-28 | 155,000 | 158,000 | 150,000 | 155,000 | 108 | 775 |
| 2007-03-27 | 164,000 | 164,000 | 156,000 | 156,000 | 35 | 780 |
| 2007-03-26 | 162,000 | 166,000 | 154,000 | 165,000 | 203 | 825 |
| 2007-03-23 | 162,000 | 169,000 | 161,000 | 165,000 | 179 | 825 |
| 2007-03-22 | 175,000 | 184,000 | 173,000 | 174,000 | 148 | 870 |
| 2007-03-20 | 176,000 | 181,000 | 169,000 | 171,000 | 141 | 855 |
| 2007-03-19 | 185,000 | 188,000 | 168,000 | 178,000 | 111 | 890 |
| 2007-03-16 | 187,000 | 192,000 | 187,000 | 188,000 | 53 | 940 |
| 2007-03-15 | 187,000 | 189,000 | 185,000 | 187,000 | 56 | 935 |
| 2007-03-14 | 193,000 | 193,000 | 185,000 | 185,000 | 84 | 925 |
| 2007-03-13 | 197,000 | 197,000 | 192,000 | 193,000 | 30 | 965 |
| 2007-03-12 | 195,000 | 197,000 | 191,000 | 197,000 | 37 | 985 |
| 2007-03-09 | 195,000 | 195,000 | 192,000 | 192,000 | 38 | 960 |
| 2007-03-08 | 190,000 | 195,000 | 187,000 | 195,000 | 59 | 975 |
| 2007-03-07 | 203,000 | 208,000 | 192,000 | 195,000 | 130 | 975 |
| 2007-03-06 | 199,000 | 208,000 | 192,000 | 198,000 | 164 | 990 |
| 2007-03-05 | 210,000 | 220,000 | 201,000 | 204,000 | 241 | 1,020 |
| 2007-03-02 | 207,000 | 214,000 | 202,000 | 209,000 | 122 | 1,045 |
| 2007-03-01 | 217,000 | 217,000 | 201,000 | 208,000 | 178 | 1,040 |
| 2007-02-28 | 174,000 | 225,000 | 171,000 | 214,000 | 469 | 1,070 |
| 2007-02-27 | 205,000 | 207,000 | 196,000 | 198,000 | 156 | 990 |
| 2007-02-26 | 216,000 | 219,000 | 205,000 | 206,000 | 196 | 1,030 |
| 2007-02-23 | 210,000 | 229,000 | 206,000 | 215,000 | 716 | 1,075 |
| 2007-02-22 | 192,000 | 220,000 | 191,000 | 220,000 | 1,414 | 1,100 |
| 2007-02-21 | 214,000 | 214,000 | 189,000 | 190,000 | 1,046 | 950 |
| 2007-02-20 | 176,000 | 204,000 | 176,000 | 204,000 | 936 | 1,020 |
| 2007-02-19 | 173,000 | 174,000 | 171,000 | 174,000 | 56 | 870 |
| 2007-02-16 | 176,000 | 180,000 | 172,000 | 173,000 | 93 | 865 |
| 2007-02-15 | 186,000 | 188,000 | 176,000 | 176,000 | 172 | 880 |
| 2007-02-14 | 175,000 | 193,000 | 173,000 | 183,000 | 879 | 915 |
| 2007-02-13 | 183,000 | 183,000 | 170,000 | 171,000 | 254 | 855 |
| 2007-02-09 | 197,000 | 197,000 | 182,000 | 183,000 | 379 | 915 |
| 2007-02-08 | 207,000 | 207,000 | 198,000 | 200,000 | 99 | 1,000 |
| 2007-02-07 | 203,000 | 209,000 | 203,000 | 209,000 | 110 | 1,045 |
| 2007-02-06 | 205,000 | 213,000 | 202,000 | 206,000 | 142 | 1,030 |
| 2007-02-05 | 218,000 | 218,000 | 206,000 | 206,000 | 191 | 1,030 |
| 2007-02-02 | 234,000 | 234,000 | 218,000 | 219,000 | 246 | 1,095 |
| 2007-02-01 | 223,000 | 242,000 | 217,000 | 231,000 | 641 | 1,155 |
| 2007-01-31 | 232,000 | 232,000 | 219,000 | 227,000 | 194 | 1,135 |
| 2007-01-30 | 245,000 | 245,000 | 230,000 | 235,000 | 243 | 1,175 |
| 2007-01-29 | 261,000 | 261,000 | 241,000 | 244,000 | 445 | 1,220 |
| 2007-01-26 | 266,000 | 273,000 | 254,000 | 261,000 | 551 | 1,305 |
| 2007-01-25 | 258,000 | 278,000 | 258,000 | 274,000 | 2,137 | 1,370 |
| 2007-01-24 | 253,000 | 262,000 | 243,000 | 254,000 | 829 | 1,270 |
| 2007-01-23 | 249,000 | 252,000 | 246,000 | 249,000 | 258 | 1,245 |
| 2007-01-22 | 247,000 | 262,000 | 247,000 | 256,000 | 619 | 1,280 |
| 2007-01-19 | 245,000 | 254,000 | 233,000 | 251,000 | 865 | 1,255 |
| 2007-01-18 | 245,000 | 255,000 | 235,000 | 242,000 | 1,434 | 1,210 |
| 2007-01-17 | 229,000 | 245,000 | 222,000 | 243,000 | 1,386 | 1,215 |
| 2007-01-16 | 240,000 | 240,000 | 216,000 | 225,000 | 1,031 | 1,125 |
| 2007-01-15 | 254,000 | 254,000 | 226,000 | 229,000 | 884 | 1,145 |
| 2007-01-12 | 269,000 | 271,000 | 260,000 | 266,000 | 291 | 1,330 |
| 2007-01-11 | 282,000 | 287,000 | 269,000 | 270,000 | 350 | 1,350 |
| 2007-01-10 | 279,000 | 284,000 | 271,000 | 276,000 | 490 | 1,380 |
| 2007-01-09 | 275,000 | 304,000 | 262,000 | 287,000 | 1,823 | 1,435 |
| 2007-01-05 | 284,000 | 285,000 | 265,000 | 268,000 | 485 | 1,340 |
| 2007-01-04 | 295,000 | 299,000 | 288,000 | 288,000 | 157 | 1,440 |
分割・併合履歴 ： [2013-08-28]1株→200株
