3069 (株)JFLA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 | 41,150 | 41,200 | 41,000 | 41,000 | 14 | 410 |
| 2007-12-27 | 40,450 | 41,200 | 40,450 | 41,150 | 35 | 411.50 |
| 2007-12-26 | 40,400 | 40,450 | 40,400 | 40,450 | 15 | 404.50 |
| 2007-12-25 | 40,200 | 40,250 | 40,100 | 40,100 | 30 | 401 |
| 2007-12-21 | 40,050 | 40,100 | 40,000 | 40,100 | 45 | 401 |
| 2007-12-20 | 40,200 | 40,300 | 40,000 | 40,300 | 32 | 403 |
| 2007-12-19 | 40,050 | 40,200 | 40,050 | 40,200 | 25 | 402 |
| 2007-12-18 | 40,850 | 40,850 | 40,000 | 40,050 | 20 | 400.50 |
| 2007-12-17 | 40,550 | 40,700 | 40,100 | 40,100 | 65 | 401 |
| 2007-12-14 | 40,550 | 40,800 | 40,550 | 40,550 | 23 | 405.50 |
| 2007-12-13 | 40,500 | 40,550 | 40,500 | 40,550 | 6 | 405.50 |
| 2007-12-12 | 40,400 | 40,400 | 40,300 | 40,400 | 14 | 404 |
| 2007-12-11 | 40,600 | 40,700 | 40,500 | 40,500 | 35 | 405 |
| 2007-12-10 | 40,750 | 40,750 | 40,350 | 40,500 | 26 | 405 |
| 2007-12-07 | 40,200 | 40,850 | 40,000 | 40,750 | 45 | 407.50 |
| 2007-12-06 | 40,000 | 40,300 | 40,000 | 40,200 | 17 | 402 |
| 2007-12-05 | 40,000 | 40,150 | 39,900 | 40,150 | 27 | 401.50 |
| 2007-12-04 | 39,900 | 40,000 | 39,850 | 40,000 | 17 | 400 |
| 2007-12-03 | 39,900 | 39,950 | 39,900 | 39,900 | 30 | 399 |
| 2007-11-30 | 40,000 | 40,100 | 39,900 | 39,900 | 42 | 399 |
| 2007-11-29 | 39,850 | 40,000 | 39,800 | 40,000 | 47 | 400 |
| 2007-11-28 | 39,700 | 40,000 | 39,700 | 39,850 | 21 | 398.50 |
| 2007-11-27 | 40,000 | 40,000 | 39,750 | 39,750 | 26 | 397.50 |
| 2007-11-26 | 40,000 | 40,000 | 40,000 | 40,000 | 27 | 400 |
| 2007-11-22 | 39,700 | 40,000 | 39,650 | 40,000 | 34 | 400 |
| 2007-11-21 | 39,950 | 40,000 | 39,800 | 39,800 | 41 | 398 |
| 2007-11-20 | 40,000 | 40,150 | 40,000 | 40,000 | 23 | 400 |
| 2007-11-19 | 40,000 | 40,000 | 40,000 | 40,000 | 9 | 400 |
| 2007-11-16 | 40,100 | 40,200 | 39,900 | 40,000 | 32 | 400 |
| 2007-11-15 | 40,050 | 40,250 | 40,000 | 40,000 | 24 | 400 |
| 2007-11-14 | 40,050 | 40,100 | 39,800 | 40,100 | 44 | 401 |
| 2007-11-13 | 40,000 | 40,300 | 39,900 | 40,100 | 31 | 401 |
| 2007-11-12 | 39,900 | 40,000 | 39,800 | 40,000 | 66 | 400 |
| 2007-11-09 | 40,050 | 40,100 | 39,900 | 39,900 | 68 | 399 |
| 2007-11-08 | 40,000 | 40,050 | 39,950 | 40,050 | 35 | 400.50 |
| 2007-11-07 | 40,200 | 40,200 | 40,000 | 40,000 | 41 | 400 |
| 2007-11-06 | 40,100 | 40,200 | 40,000 | 40,200 | 88 | 402 |
| 2007-11-05 | 40,100 | 40,100 | 40,050 | 40,100 | 43 | 401 |
| 2007-11-02 | 40,050 | 40,300 | 40,000 | 40,300 | 61 | 403 |
| 2007-11-01 | 40,100 | 40,200 | 40,100 | 40,200 | 43 | 402 |
| 2007-10-31 | 40,250 | 40,250 | 40,150 | 40,150 | 40 | 401.50 |
| 2007-10-30 | 40,700 | 40,700 | 40,250 | 40,250 | 24 | 402.50 |
| 2007-10-29 | 40,450 | 40,550 | 40,300 | 40,500 | 47 | 405 |
| 2007-10-26 | 40,500 | 40,600 | 40,350 | 40,400 | 56 | 404 |
| 2007-10-25 | 41,000 | 41,100 | 40,550 | 40,600 | 33 | 406 |
| 2007-10-24 | 42,600 | 42,600 | 40,550 | 41,000 | 176 | 410 |
| 2007-10-23 | 40,300 | 40,300 | 40,200 | 40,250 | 28 | 402.50 |
| 2007-10-22 | 40,300 | 41,000 | 40,100 | 40,950 | 42 | 409.50 |
| 2007-10-19 | 40,450 | 40,500 | 40,400 | 40,400 | 45 | 404 |
| 2007-10-18 | 40,500 | 40,500 | 40,400 | 40,450 | 29 | 404.50 |
| 2007-10-17 | 40,800 | 40,800 | 40,450 | 40,450 | 25 | 404.50 |
| 2007-10-16 | 40,500 | 41,100 | 40,500 | 40,600 | 23 | 406 |
| 2007-10-15 | 40,600 | 40,800 | 40,600 | 40,700 | 28 | 407 |
| 2007-10-12 | 41,300 | 41,300 | 40,200 | 41,000 | 46 | 410 |
| 2007-10-11 | 41,400 | 41,400 | 40,850 | 41,300 | 16 | 413 |
| 2007-10-10 | 40,900 | 41,850 | 40,900 | 40,900 | 35 | 409 |
| 2007-10-09 | 40,650 | 40,850 | 40,650 | 40,850 | 48 | 408.50 |
| 2007-10-05 | 40,500 | 40,650 | 40,500 | 40,650 | 19 | 406.50 |
| 2007-10-04 | 40,250 | 40,400 | 40,050 | 40,400 | 46 | 404 |
| 2007-10-03 | 40,350 | 40,400 | 40,250 | 40,300 | 40 | 403 |
| 2007-10-02 | 40,700 | 40,700 | 40,100 | 40,600 | 38 | 406 |
| 2007-10-01 | 41,000 | 41,200 | 40,300 | 41,200 | 43 | 412 |
| 2007-09-28 | 40,150 | 40,900 | 40,150 | 40,900 | 54 | 409 |
| 2007-09-27 | 40,000 | 40,500 | 39,950 | 40,150 | 73 | 401.50 |
| 2007-09-26 | 39,900 | 40,000 | 39,700 | 39,900 | 82 | 399 |
| 2007-09-25 | 39,450 | 40,650 | 39,450 | 39,600 | 245 | 396 |
| 2007-09-21 | 43,600 | 43,700 | 43,200 | 43,450 | 251 | 434.50 |
| 2007-09-20 | 43,000 | 43,200 | 42,700 | 43,200 | 123 | 432 |
| 2007-09-19 | 42,900 | 42,950 | 42,600 | 42,850 | 72 | 428.50 |
| 2007-09-18 | 42,600 | 42,800 | 42,600 | 42,700 | 72 | 427 |
| 2007-09-14 | 42,700 | 42,800 | 42,550 | 42,600 | 29 | 426 |
| 2007-09-13 | 42,700 | 42,700 | 42,400 | 42,700 | 62 | 427 |
| 2007-09-12 | 42,900 | 42,950 | 42,550 | 42,600 | 41 | 426 |
| 2007-09-11 | 42,400 | 42,750 | 42,100 | 42,400 | 66 | 424 |
| 2007-09-10 | 42,200 | 42,450 | 42,000 | 42,400 | 39 | 424 |
| 2007-09-07 | 42,400 | 42,500 | 42,000 | 42,000 | 84 | 420 |
| 2007-09-06 | 42,000 | 42,200 | 41,900 | 42,200 | 44 | 422 |
| 2007-09-05 | 42,350 | 42,350 | 42,000 | 42,000 | 57 | 420 |
| 2007-09-04 | 42,000 | 42,000 | 41,900 | 42,000 | 108 | 420 |
| 2007-09-03 | 41,950 | 42,400 | 41,750 | 41,900 | 128 | 419 |
| 2007-08-31 | 42,500 | 42,500 | 41,900 | 42,400 | 54 | 424 |
| 2007-08-30 | 42,200 | 42,500 | 41,600 | 42,500 | 61 | 425 |
| 2007-08-29 | 42,100 | 42,100 | 41,900 | 42,000 | 53 | 420 |
| 2007-08-28 | 42,900 | 42,900 | 42,000 | 42,050 | 132 | 420.50 |
| 2007-08-27 | 42,500 | 42,700 | 42,200 | 42,350 | 51 | 423.50 |
| 2007-08-24 | 42,650 | 42,650 | 42,150 | 42,200 | 38 | 422 |
| 2007-08-23 | 42,200 | 42,600 | 41,900 | 42,550 | 104 | 425.50 |
| 2007-08-22 | 42,600 | 42,600 | 42,300 | 42,300 | 20 | 423 |
| 2007-08-21 | 42,500 | 42,550 | 42,300 | 42,300 | 51 | 423 |
| 2007-08-20 | 42,000 | 42,400 | 42,000 | 42,200 | 58 | 422 |
| 2007-08-17 | 42,700 | 42,700 | 42,000 | 42,000 | 112 | 420 |
| 2007-08-16 | 43,100 | 43,100 | 42,600 | 42,650 | 68 | 426.50 |
| 2007-08-15 | 43,000 | 43,300 | 43,000 | 43,100 | 36 | 431 |
| 2007-08-14 | 43,000 | 43,100 | 43,000 | 43,100 | 25 | 431 |
| 2007-08-13 | 43,050 | 43,800 | 43,000 | 43,000 | 40 | 430 |
| 2007-08-10 | 44,000 | 44,200 | 43,300 | 43,300 | 39 | 433 |
| 2007-08-09 | 43,600 | 43,800 | 43,300 | 43,800 | 42 | 438 |
| 2007-08-08 | 43,300 | 43,500 | 43,250 | 43,300 | 34 | 433 |
| 2007-08-07 | 43,300 | 43,450 | 43,250 | 43,300 | 23 | 433 |
| 2007-08-06 | 43,500 | 43,500 | 43,200 | 43,200 | 25 | 432 |
| 2007-08-03 | 43,200 | 43,250 | 43,200 | 43,200 | 23 | 432 |
| 2007-08-02 | 43,600 | 43,800 | 43,100 | 43,400 | 39 | 434 |
| 2007-08-01 | 43,500 | 43,500 | 43,050 | 43,100 | 66 | 431 |
| 2007-07-31 | 43,100 | 43,600 | 43,100 | 43,400 | 24 | 434 |
| 2007-07-30 | 42,550 | 43,000 | 42,550 | 42,900 | 47 | 429 |
| 2007-07-27 | 43,000 | 43,050 | 42,800 | 42,850 | 54 | 428.50 |
| 2007-07-26 | 43,900 | 44,000 | 43,050 | 43,050 | 59 | 430.50 |
| 2007-07-25 | 43,950 | 43,950 | 43,200 | 43,900 | 83 | 439 |
| 2007-07-24 | 44,050 | 44,050 | 43,950 | 43,950 | 41 | 439.50 |
| 2007-07-23 | 44,500 | 44,600 | 43,950 | 43,950 | 83 | 439.50 |
| 2007-07-20 | 45,000 | 45,000 | 43,950 | 44,600 | 87 | 446 |
| 2007-07-19 | 45,000 | 45,000 | 44,700 | 45,000 | 54 | 450 |
| 2007-07-18 | 44,600 | 44,900 | 44,500 | 44,900 | 95 | 449 |
| 2007-07-17 | 44,100 | 44,500 | 44,000 | 44,500 | 110 | 445 |
| 2007-07-13 | 43,900 | 43,950 | 43,800 | 43,900 | 51 | 439 |
| 2007-07-12 | 43,700 | 43,800 | 43,600 | 43,700 | 54 | 437 |
| 2007-07-11 | 43,600 | 43,600 | 43,350 | 43,600 | 70 | 436 |
| 2007-07-10 | 43,500 | 43,800 | 43,250 | 43,350 | 114 | 433.50 |
| 2007-07-09 | 43,450 | 43,500 | 43,200 | 43,500 | 68 | 435 |
| 2007-07-06 | 42,900 | 42,950 | 42,800 | 42,950 | 69 | 429.50 |
| 2007-07-05 | 42,500 | 42,800 | 42,500 | 42,800 | 69 | 428 |
| 2007-07-04 | 42,400 | 42,500 | 42,300 | 42,350 | 46 | 423.50 |
| 2007-07-03 | 42,200 | 42,300 | 42,200 | 42,200 | 51 | 422 |
| 2007-07-02 | 42,000 | 42,400 | 41,950 | 42,050 | 75 | 420.50 |
| 2007-06-29 | 41,850 | 42,000 | 41,850 | 42,000 | 67 | 420 |
| 2007-06-28 | 41,850 | 41,900 | 41,800 | 41,850 | 62 | 418.50 |
| 2007-06-27 | 41,850 | 41,850 | 41,800 | 41,850 | 29 | 418.50 |
| 2007-06-26 | 41,850 | 41,850 | 41,800 | 41,850 | 57 | 418.50 |
| 2007-06-25 | 41,800 | 41,900 | 41,650 | 41,800 | 53 | 418 |
| 2007-06-22 | 41,800 | 41,850 | 41,600 | 41,650 | 73 | 416.50 |
| 2007-06-21 | 41,750 | 41,850 | 41,750 | 41,800 | 20 | 418 |
| 2007-06-20 | 41,750 | 41,750 | 41,750 | 41,750 | 20 | 417.50 |
| 2007-06-19 | 41,900 | 41,900 | 41,700 | 41,700 | 82 | 417 |
| 2007-06-18 | 41,950 | 42,000 | 41,800 | 41,900 | 50 | 419 |
| 2007-06-15 | 41,800 | 41,850 | 41,650 | 41,800 | 25 | 418 |
| 2007-06-14 | 41,700 | 41,850 | 41,700 | 41,850 | 24 | 418.50 |
| 2007-06-13 | 41,850 | 41,850 | 41,650 | 41,650 | 46 | 416.50 |
| 2007-06-12 | 41,950 | 41,950 | 41,700 | 41,850 | 59 | 418.50 |
| 2007-06-11 | 42,000 | 42,000 | 41,750 | 41,800 | 50 | 418 |
| 2007-06-08 | 41,800 | 41,800 | 41,800 | 41,800 | 5 | 418 |
| 2007-06-07 | 41,900 | 41,950 | 41,800 | 41,900 | 28 | 419 |
| 2007-06-06 | 41,700 | 41,900 | 41,600 | 41,900 | 32 | 419 |
| 2007-06-05 | 41,700 | 41,750 | 41,550 | 41,550 | 31 | 415.50 |
| 2007-06-04 | 41,700 | 41,950 | 41,700 | 41,750 | 50 | 417.50 |
| 2007-06-01 | 42,000 | 42,000 | 41,700 | 41,700 | 10 | 417 |
| 2007-05-31 | 42,100 | 42,600 | 42,000 | 42,500 | 14 | 425 |
| 2007-05-30 | 42,400 | 42,600 | 41,600 | 42,000 | 72 | 420 |
| 2007-05-29 | 42,100 | 42,600 | 42,000 | 42,300 | 52 | 423 |
| 2007-05-28 | 42,100 | 42,800 | 42,100 | 42,300 | 26 | 423 |
| 2007-05-25 | 42,200 | 42,700 | 42,100 | 42,100 | 19 | 421 |
| 2007-05-24 | 42,500 | 42,800 | 42,100 | 42,600 | 23 | 426 |
| 2007-05-23 | 42,400 | 42,400 | 42,100 | 42,200 | 9 | 422 |
| 2007-05-22 | 42,000 | 42,300 | 41,900 | 41,900 | 33 | 419 |
| 2007-05-21 | 42,050 | 42,250 | 42,050 | 42,100 | 14 | 421 |
| 2007-05-18 | 41,900 | 42,200 | 41,700 | 41,950 | 45 | 419.50 |
| 2007-05-17 | 42,600 | 42,600 | 41,800 | 41,900 | 22 | 419 |
| 2007-05-16 | 42,000 | 42,200 | 41,900 | 42,200 | 50 | 422 |
| 2007-05-15 | 42,000 | 42,350 | 42,000 | 42,000 | 44 | 420 |
| 2007-05-14 | 42,900 | 42,900 | 42,000 | 42,000 | 23 | 420 |
| 2007-05-11 | 42,800 | 43,200 | 42,150 | 42,200 | 36 | 422 |
| 2007-05-10 | 43,000 | 43,400 | 42,900 | 43,200 | 41 | 432 |
| 2007-05-09 | 42,150 | 43,400 | 42,100 | 43,000 | 39 | 430 |
| 2007-05-08 | 41,600 | 42,000 | 41,400 | 42,000 | 22 | 420 |
| 2007-05-07 | 41,100 | 41,600 | 41,100 | 41,600 | 31 | 416 |
| 2007-05-02 | 41,300 | 41,700 | 40,800 | 41,700 | 27 | 417 |
| 2007-05-01 | 40,650 | 41,500 | 40,600 | 40,700 | 28 | 407 |
| 2007-04-27 | 40,850 | 41,300 | 40,500 | 41,000 | 37 | 410 |
| 2007-04-26 | 40,000 | 41,000 | 40,000 | 40,850 | 43 | 408.50 |
| 2007-04-25 | 40,000 | 41,000 | 40,000 | 40,400 | 81 | 404 |
| 2007-04-24 | 42,250 | 42,250 | 39,800 | 40,500 | 89 | 405 |
| 2007-04-23 | 42,700 | 42,700 | 41,450 | 42,250 | 156 | 422.50 |
| 2007-04-20 | 43,200 | 43,200 | 42,700 | 43,000 | 23 | 430 |
| 2007-04-19 | 42,850 | 43,100 | 42,600 | 43,000 | 45 | 430 |
| 2007-04-18 | 43,000 | 43,300 | 42,800 | 43,000 | 39 | 430 |
| 2007-04-17 | 43,200 | 43,300 | 42,900 | 43,000 | 24 | 430 |
| 2007-04-16 | 43,200 | 43,450 | 42,800 | 43,100 | 29 | 431 |
| 2007-04-13 | 42,800 | 43,500 | 42,700 | 43,500 | 46 | 435 |
| 2007-04-12 | 42,600 | 42,650 | 42,400 | 42,600 | 19 | 426 |
| 2007-04-11 | 42,750 | 43,000 | 42,350 | 42,350 | 35 | 423.50 |
| 2007-04-10 | 42,700 | 42,950 | 42,700 | 42,950 | 15 | 429.50 |
| 2007-04-09 | 42,900 | 43,350 | 42,600 | 43,100 | 31 | 431 |
| 2007-04-06 | 42,850 | 43,300 | 42,850 | 43,300 | 32 | 433 |
| 2007-04-05 | 42,100 | 42,900 | 42,100 | 42,300 | 58 | 423 |
| 2007-04-04 | 42,500 | 42,500 | 42,000 | 42,000 | 47 | 420 |
| 2007-04-03 | 43,050 | 43,250 | 42,050 | 42,850 | 96 | 428.50 |
| 2007-04-02 | 43,900 | 43,900 | 43,050 | 43,050 | 48 | 430.50 |
| 2007-03-30 | 43,250 | 44,300 | 43,000 | 44,300 | 78 | 443 |
| 2007-03-29 | 43,050 | 43,600 | 43,050 | 43,600 | 30 | 436 |
| 2007-03-28 | 43,000 | 43,750 | 43,000 | 43,100 | 115 | 431 |
| 2007-03-27 | 42,700 | 43,300 | 42,500 | 43,000 | 250 | 430 |
| 2007-03-26 | 46,000 | 46,400 | 46,000 | 46,300 | 402 | 463 |
| 2007-03-23 | 45,800 | 46,000 | 45,500 | 45,950 | 148 | 459.50 |
| 2007-03-22 | 45,900 | 45,950 | 45,500 | 45,900 | 158 | 459 |
| 2007-03-20 | 45,800 | 45,950 | 45,600 | 45,850 | 178 | 458.50 |
| 2007-03-19 | 45,750 | 46,000 | 45,600 | 45,800 | 219 | 458 |
| 2007-03-16 | 46,000 | 46,000 | 45,000 | 45,750 | 222 | 457.50 |
| 2007-03-15 | 45,800 | 46,000 | 45,700 | 45,850 | 67 | 458.50 |
| 2007-03-14 | 46,000 | 46,100 | 45,500 | 46,000 | 105 | 460 |
| 2007-03-13 | 46,000 | 46,350 | 45,950 | 46,000 | 87 | 460 |
| 2007-03-12 | 46,500 | 46,500 | 45,950 | 46,350 | 41 | 463.50 |
| 2007-03-09 | 45,800 | 46,300 | 45,800 | 46,250 | 110 | 462.50 |
| 2007-03-08 | 46,000 | 46,000 | 45,600 | 45,950 | 60 | 459.50 |
| 2007-03-07 | 45,900 | 46,500 | 45,700 | 46,400 | 58 | 464 |
| 2007-03-06 | 44,900 | 45,800 | 44,900 | 45,800 | 115 | 458 |
| 2007-03-05 | 46,300 | 46,300 | 45,300 | 45,750 | 119 | 457.50 |
| 2007-03-02 | 46,200 | 46,500 | 46,050 | 46,500 | 36 | 465 |
| 2007-03-01 | 47,000 | 47,200 | 46,100 | 46,700 | 85 | 467 |
| 2007-02-28 | 46,000 | 46,650 | 44,750 | 46,500 | 188 | 465 |
| 2007-02-27 | 46,500 | 46,650 | 46,100 | 46,650 | 55 | 466.50 |
| 2007-02-26 | 47,000 | 47,000 | 46,100 | 46,600 | 48 | 466 |
| 2007-02-23 | 47,200 | 47,200 | 46,000 | 46,900 | 65 | 469 |
| 2007-02-22 | 47,500 | 47,500 | 46,400 | 47,000 | 72 | 470 |
| 2007-02-21 | 45,650 | 47,500 | 45,500 | 47,500 | 160 | 475 |
| 2007-02-20 | 45,300 | 45,500 | 45,250 | 45,500 | 54 | 455 |
| 2007-02-19 | 45,550 | 45,600 | 45,200 | 45,250 | 97 | 452.50 |
| 2007-02-16 | 46,000 | 46,000 | 45,500 | 45,550 | 74 | 455.50 |
| 2007-02-15 | 45,900 | 46,300 | 45,550 | 46,300 | 26 | 463 |
| 2007-02-14 | 45,300 | 45,900 | 45,250 | 45,900 | 80 | 459 |
| 2007-02-13 | 45,200 | 46,300 | 45,150 | 45,200 | 101 | 452 |
| 2007-02-09 | 45,050 | 45,200 | 45,000 | 45,200 | 80 | 452 |
| 2007-02-08 | 45,100 | 45,850 | 45,050 | 45,200 | 46 | 452 |
| 2007-02-07 | 45,850 | 45,900 | 45,050 | 45,900 | 50 | 459 |
| 2007-02-06 | 46,200 | 46,200 | 45,000 | 45,850 | 148 | 458.50 |
| 2007-02-05 | 45,800 | 46,100 | 45,350 | 45,600 | 101 | 456 |
| 2007-02-02 | 49,150 | 49,150 | 45,500 | 46,600 | 548 | 466 |
| 2007-02-01 | 43,150 | 48,350 | 43,000 | 48,350 | 770 | 483.50 |
| 2007-01-31 | 45,050 | 45,500 | 43,000 | 44,350 | 508 | 443.50 |
| 2007-01-30 | 48,800 | 49,200 | 45,350 | 46,650 | 693 | 466.50 |
| 2007-01-29 | 54,700 | 56,600 | 48,400 | 49,200 | 1,876 | 492 |
| 2007-01-26 | 53,400 | 53,400 | 53,400 | 53,400 | 343 | 534 |
| 2007-01-25 | 46,000 | 49,400 | 45,600 | 49,400 | 907 | 494 |
| 2007-01-24 | 43,500 | 45,500 | 43,500 | 45,400 | 274 | 454 |
| 2007-01-23 | 42,500 | 43,250 | 42,500 | 42,950 | 92 | 429.50 |
| 2007-01-22 | 41,300 | 41,900 | 41,000 | 41,900 | 76 | 419 |
| 2007-01-19 | 40,600 | 41,000 | 40,300 | 40,900 | 79 | 409 |
| 2007-01-18 | 39,950 | 40,500 | 39,900 | 40,200 | 75 | 402 |
| 2007-01-17 | 40,000 | 40,200 | 39,950 | 40,200 | 92 | 402 |
| 2007-01-16 | 40,500 | 41,000 | 40,050 | 40,700 | 96 | 407 |
| 2007-01-15 | 42,100 | 42,300 | 41,000 | 41,100 | 77 | 411 |
| 2007-01-12 | 43,000 | 45,900 | 42,100 | 42,100 | 98 | 421 |
分割・併合履歴 ： [2012-09-26]1株→100株
