4287 (株)ジャストプランニング 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 | 96,400 | 98,000 | 95,100 | 95,200 | 203 | 317.33 |
| 2007-12-27 | 96,200 | 97,500 | 95,400 | 97,400 | 192 | 324.67 |
| 2007-12-26 | 97,000 | 97,400 | 96,200 | 97,200 | 134 | 324 |
| 2007-12-25 | 95,500 | 96,900 | 95,000 | 96,500 | 163 | 321.67 |
| 2007-12-21 | 94,600 | 95,800 | 93,000 | 95,800 | 165 | 319.33 |
| 2007-12-20 | 95,500 | 97,000 | 94,700 | 97,000 | 103 | 323.33 |
| 2007-12-19 | 96,000 | 96,000 | 95,100 | 96,000 | 25 | 320 |
| 2007-12-18 | 95,000 | 96,000 | 93,700 | 95,200 | 129 | 317.33 |
| 2007-12-17 | 99,800 | 99,800 | 95,100 | 96,000 | 368 | 320 |
| 2007-12-14 | 101,000 | 102,000 | 99,100 | 101,000 | 486 | 336.67 |
| 2007-12-13 | 105,000 | 106,000 | 104,000 | 105,000 | 148 | 350 |
| 2007-12-12 | 99,700 | 105,000 | 99,700 | 104,000 | 294 | 346.67 |
| 2007-12-11 | 100,000 | 102,000 | 99,700 | 101,000 | 256 | 336.67 |
| 2007-12-10 | 100,000 | 101,000 | 99,700 | 100,000 | 132 | 333.33 |
| 2007-12-07 | 101,000 | 101,000 | 99,800 | 100,000 | 89 | 333.33 |
| 2007-12-06 | 99,500 | 101,000 | 99,400 | 99,600 | 77 | 332 |
| 2007-12-05 | 99,800 | 99,900 | 98,200 | 99,200 | 104 | 330.67 |
| 2007-12-04 | 99,300 | 103,000 | 99,300 | 99,700 | 146 | 332.33 |
| 2007-12-03 | 101,000 | 101,000 | 98,800 | 99,000 | 107 | 330 |
| 2007-11-30 | 102,000 | 102,000 | 98,200 | 99,900 | 98 | 333 |
| 2007-11-29 | 101,000 | 102,000 | 99,100 | 101,000 | 181 | 336.67 |
| 2007-11-28 | 95,400 | 97,900 | 95,400 | 96,800 | 105 | 322.67 |
| 2007-11-27 | 93,700 | 94,500 | 92,700 | 94,500 | 98 | 315 |
| 2007-11-26 | 92,700 | 94,300 | 91,800 | 92,800 | 134 | 309.33 |
| 2007-11-22 | 93,000 | 93,500 | 92,000 | 92,700 | 150 | 309 |
| 2007-11-21 | 95,600 | 95,700 | 92,600 | 94,900 | 188 | 316.33 |
| 2007-11-20 | 89,500 | 96,000 | 89,000 | 96,000 | 210 | 320 |
| 2007-11-19 | 99,700 | 99,700 | 93,500 | 93,500 | 131 | 311.67 |
| 2007-11-16 | 98,000 | 100,000 | 97,100 | 98,500 | 71 | 328.33 |
| 2007-11-15 | 100,000 | 104,000 | 98,500 | 100,000 | 311 | 333.33 |
| 2007-11-14 | 101,000 | 107,000 | 101,000 | 104,000 | 383 | 346.67 |
| 2007-11-13 | 94,600 | 101,000 | 94,000 | 98,600 | 857 | 328.67 |
| 2007-11-12 | 89,000 | 92,100 | 86,300 | 90,600 | 1,091 | 302 |
| 2007-11-09 | 112,000 | 112,000 | 102,000 | 105,000 | 497 | 350 |
| 2007-11-08 | 115,000 | 115,000 | 109,000 | 112,000 | 474 | 373.33 |
| 2007-11-07 | 120,000 | 121,000 | 116,000 | 117,000 | 237 | 390 |
| 2007-11-06 | 122,000 | 122,000 | 119,000 | 119,000 | 180 | 396.67 |
| 2007-11-05 | 121,000 | 123,000 | 120,000 | 122,000 | 341 | 406.67 |
| 2007-11-02 | 119,000 | 120,000 | 117,000 | 119,000 | 201 | 396.67 |
| 2007-11-01 | 120,000 | 121,000 | 119,000 | 121,000 | 167 | 403.33 |
| 2007-10-31 | 119,000 | 121,000 | 118,000 | 120,000 | 211 | 400 |
| 2007-10-30 | 120,000 | 123,000 | 120,000 | 121,000 | 286 | 403.33 |
| 2007-10-29 | 119,000 | 122,000 | 118,000 | 122,000 | 249 | 406.67 |
| 2007-10-26 | 116,000 | 118,000 | 115,000 | 118,000 | 200 | 393.33 |
| 2007-10-25 | 120,000 | 122,000 | 115,000 | 118,000 | 299 | 393.33 |
| 2007-10-24 | 120,000 | 126,000 | 119,000 | 120,000 | 538 | 400 |
| 2007-10-23 | 116,000 | 121,000 | 116,000 | 118,000 | 586 | 393.33 |
| 2007-10-22 | 115,000 | 117,000 | 110,000 | 115,000 | 551 | 383.33 |
| 2007-10-19 | 120,000 | 127,000 | 119,000 | 121,000 | 272 | 403.33 |
| 2007-10-18 | 118,000 | 120,000 | 116,000 | 120,000 | 313 | 400 |
| 2007-10-17 | 125,000 | 125,000 | 113,000 | 116,000 | 591 | 386.67 |
| 2007-10-16 | 129,000 | 130,000 | 125,000 | 126,000 | 440 | 420 |
| 2007-10-15 | 133,000 | 133,000 | 130,000 | 130,000 | 351 | 433.33 |
| 2007-10-12 | 132,000 | 133,000 | 130,000 | 131,000 | 350 | 436.67 |
| 2007-10-11 | 129,000 | 133,000 | 128,000 | 130,000 | 654 | 433.33 |
| 2007-10-10 | 127,000 | 131,000 | 125,000 | 129,000 | 491 | 430 |
| 2007-10-09 | 135,000 | 135,000 | 127,000 | 130,000 | 1,962 | 433.33 |
| 2007-10-05 | 107,000 | 116,000 | 106,000 | 115,000 | 467 | 383.33 |
| 2007-10-04 | 103,000 | 110,000 | 103,000 | 109,000 | 325 | 363.33 |
| 2007-10-03 | 97,800 | 107,000 | 97,800 | 105,000 | 324 | 350 |
| 2007-10-02 | 97,700 | 98,800 | 95,000 | 96,100 | 191 | 320.33 |
| 2007-10-01 | 98,300 | 99,500 | 96,400 | 98,200 | 118 | 327.33 |
| 2007-09-28 | 95,300 | 98,900 | 94,100 | 96,300 | 321 | 321 |
| 2007-09-27 | 90,900 | 92,700 | 89,000 | 90,300 | 298 | 301 |
| 2007-09-26 | 85,600 | 89,000 | 85,100 | 88,900 | 222 | 296.33 |
| 2007-09-25 | 83,900 | 85,900 | 83,100 | 85,900 | 93 | 286.33 |
| 2007-09-21 | 83,900 | 85,900 | 83,100 | 85,900 | 54 | 286.33 |
| 2007-09-20 | 84,100 | 87,000 | 84,100 | 85,900 | 102 | 286.33 |
| 2007-09-19 | 82,900 | 85,000 | 82,200 | 85,000 | 225 | 283.33 |
| 2007-09-18 | 89,600 | 89,600 | 82,300 | 84,900 | 242 | 283 |
| 2007-09-14 | 89,500 | 91,500 | 88,700 | 89,700 | 98 | 299 |
| 2007-09-13 | 89,900 | 91,000 | 88,800 | 89,700 | 122 | 299 |
| 2007-09-12 | 97,400 | 97,500 | 93,000 | 93,400 | 96 | 311.33 |
| 2007-09-11 | 93,900 | 96,400 | 88,400 | 96,400 | 334 | 321.33 |
| 2007-09-10 | 96,000 | 97,000 | 95,000 | 96,000 | 130 | 320 |
| 2007-09-07 | 99,900 | 101,000 | 99,800 | 100,000 | 54 | 333.33 |
| 2007-09-06 | 100,000 | 101,000 | 99,400 | 101,000 | 144 | 336.67 |
| 2007-09-05 | 102,000 | 103,000 | 101,000 | 101,000 | 64 | 336.67 |
| 2007-09-04 | 104,000 | 104,000 | 102,000 | 102,000 | 31 | 340 |
| 2007-09-03 | 104,000 | 104,000 | 103,000 | 103,000 | 72 | 343.33 |
| 2007-08-31 | 101,000 | 104,000 | 101,000 | 104,000 | 80 | 346.67 |
| 2007-08-30 | 103,000 | 103,000 | 100,000 | 100,000 | 65 | 333.33 |
| 2007-08-29 | 103,000 | 103,000 | 99,600 | 101,000 | 168 | 336.67 |
| 2007-08-28 | 104,000 | 105,000 | 103,000 | 103,000 | 48 | 343.33 |
| 2007-08-27 | 106,000 | 106,000 | 105,000 | 106,000 | 51 | 353.33 |
| 2007-08-24 | 105,000 | 106,000 | 104,000 | 105,000 | 52 | 350 |
| 2007-08-23 | 104,000 | 104,000 | 102,000 | 104,000 | 89 | 346.67 |
| 2007-08-22 | 102,000 | 105,000 | 102,000 | 104,000 | 73 | 346.67 |
| 2007-08-21 | 100,000 | 103,000 | 100,000 | 103,000 | 52 | 343.33 |
| 2007-08-20 | 103,000 | 105,000 | 99,000 | 100,000 | 197 | 333.33 |
| 2007-08-17 | 103,000 | 105,000 | 100,000 | 102,000 | 249 | 340 |
| 2007-08-16 | 106,000 | 107,000 | 102,000 | 105,000 | 230 | 350 |
| 2007-08-15 | 107,000 | 109,000 | 105,000 | 109,000 | 159 | 363.33 |
| 2007-08-14 | 107,000 | 109,000 | 106,000 | 108,000 | 144 | 360 |
| 2007-08-13 | 105,000 | 108,000 | 105,000 | 106,000 | 91 | 353.33 |
| 2007-08-10 | 105,000 | 107,000 | 103,000 | 107,000 | 242 | 356.67 |
| 2007-08-09 | 110,000 | 111,000 | 107,000 | 109,000 | 135 | 363.33 |
| 2007-08-08 | 111,000 | 113,000 | 107,000 | 111,000 | 174 | 370 |
| 2007-08-07 | 115,000 | 115,000 | 110,000 | 111,000 | 173 | 370 |
| 2007-08-06 | 113,000 | 115,000 | 111,000 | 115,000 | 109 | 383.33 |
| 2007-08-03 | 114,000 | 116,000 | 114,000 | 115,000 | 66 | 383.33 |
| 2007-08-02 | 119,000 | 119,000 | 111,000 | 116,000 | 190 | 386.67 |
| 2007-08-01 | 121,000 | 122,000 | 116,000 | 116,000 | 241 | 386.67 |
| 2007-07-31 | 125,000 | 125,000 | 120,000 | 123,000 | 62 | 410 |
| 2007-07-30 | 119,000 | 123,000 | 118,000 | 123,000 | 67 | 410 |
| 2007-07-27 | 118,000 | 121,000 | 116,000 | 121,000 | 177 | 403.33 |
| 2007-07-26 | 121,000 | 124,000 | 120,000 | 122,000 | 124 | 406.67 |
| 2007-07-25 | 118,000 | 123,000 | 117,000 | 122,000 | 50 | 406.67 |
| 2007-07-24 | 117,000 | 120,000 | 116,000 | 120,000 | 110 | 400 |
| 2007-07-23 | 121,000 | 122,000 | 117,000 | 119,000 | 210 | 396.67 |
| 2007-07-20 | 128,000 | 128,000 | 123,000 | 123,000 | 93 | 410 |
| 2007-07-19 | 126,000 | 128,000 | 124,000 | 124,000 | 118 | 413.33 |
| 2007-07-18 | 127,000 | 130,000 | 125,000 | 129,000 | 271 | 430 |
| 2007-07-17 | 133,000 | 135,000 | 128,000 | 131,000 | 243 | 436.67 |
| 2007-07-13 | 134,000 | 135,000 | 133,000 | 135,000 | 92 | 450 |
| 2007-07-12 | 137,000 | 137,000 | 133,000 | 135,000 | 401 | 450 |
| 2007-07-11 | 135,000 | 137,000 | 134,000 | 137,000 | 138 | 456.67 |
| 2007-07-10 | 136,000 | 137,000 | 133,000 | 137,000 | 262 | 456.67 |
| 2007-07-09 | 137,000 | 138,000 | 135,000 | 137,000 | 280 | 456.67 |
| 2007-07-06 | 135,000 | 137,000 | 131,000 | 137,000 | 285 | 456.67 |
| 2007-07-05 | 133,000 | 137,000 | 132,000 | 135,000 | 1,192 | 450 |
| 2007-07-04 | 124,000 | 131,000 | 124,000 | 131,000 | 550 | 436.67 |
| 2007-07-03 | 128,000 | 128,000 | 123,000 | 125,000 | 138 | 416.67 |
| 2007-07-02 | 124,000 | 130,000 | 121,000 | 128,000 | 451 | 426.67 |
| 2007-06-29 | 124,000 | 124,000 | 121,000 | 122,000 | 233 | 406.67 |
| 2007-06-28 | 125,000 | 125,000 | 123,000 | 125,000 | 137 | 416.67 |
| 2007-06-27 | 130,000 | 130,000 | 123,000 | 127,000 | 406 | 423.33 |
| 2007-06-26 | 129,000 | 130,000 | 127,000 | 130,000 | 255 | 433.33 |
| 2007-06-25 | 128,000 | 131,000 | 127,000 | 130,000 | 540 | 433.33 |
| 2007-06-22 | 129,000 | 129,000 | 125,000 | 129,000 | 513 | 430 |
| 2007-06-21 | 121,000 | 131,000 | 121,000 | 127,000 | 1,509 | 423.33 |
| 2007-06-20 | 119,000 | 126,000 | 119,000 | 122,000 | 980 | 406.67 |
| 2007-06-19 | 121,000 | 121,000 | 118,000 | 118,000 | 213 | 393.33 |
| 2007-06-18 | 121,000 | 121,000 | 119,000 | 121,000 | 388 | 403.33 |
| 2007-06-15 | 117,000 | 121,000 | 117,000 | 120,000 | 329 | 400 |
| 2007-06-14 | 116,000 | 117,000 | 115,000 | 117,000 | 102 | 390 |
| 2007-06-13 | 117,000 | 117,000 | 115,000 | 117,000 | 202 | 390 |
| 2007-06-12 | 117,000 | 120,000 | 117,000 | 120,000 | 232 | 400 |
| 2007-06-11 | 113,000 | 118,000 | 113,000 | 116,000 | 180 | 386.67 |
| 2007-06-08 | 113,000 | 114,000 | 112,000 | 113,000 | 41 | 376.67 |
| 2007-06-07 | 111,000 | 114,000 | 111,000 | 114,000 | 75 | 380 |
| 2007-06-06 | 112,000 | 113,000 | 111,000 | 112,000 | 132 | 373.33 |
| 2007-06-05 | 114,000 | 114,000 | 113,000 | 113,000 | 106 | 376.67 |
| 2007-06-04 | 114,000 | 115,000 | 113,000 | 115,000 | 109 | 383.33 |
| 2007-06-01 | 115,000 | 116,000 | 114,000 | 115,000 | 40 | 383.33 |
| 2007-05-31 | 116,000 | 116,000 | 114,000 | 115,000 | 129 | 383.33 |
| 2007-05-30 | 116,000 | 117,000 | 114,000 | 114,000 | 159 | 380 |
| 2007-05-29 | 116,000 | 117,000 | 115,000 | 117,000 | 72 | 390 |
| 2007-05-28 | 113,000 | 117,000 | 113,000 | 115,000 | 175 | 383.33 |
| 2007-05-25 | 115,000 | 117,000 | 113,000 | 115,000 | 76 | 383.33 |
| 2007-05-24 | 114,000 | 116,000 | 113,000 | 116,000 | 117 | 386.67 |
| 2007-05-23 | 114,000 | 116,000 | 113,000 | 116,000 | 152 | 386.67 |
| 2007-05-22 | 113,000 | 116,000 | 110,000 | 116,000 | 220 | 386.67 |
| 2007-05-21 | 109,000 | 115,000 | 109,000 | 115,000 | 233 | 383.33 |
| 2007-05-18 | 111,000 | 111,000 | 108,000 | 109,000 | 167 | 363.33 |
| 2007-05-17 | 110,000 | 112,000 | 110,000 | 110,000 | 124 | 366.67 |
| 2007-05-16 | 113,000 | 114,000 | 110,000 | 110,000 | 189 | 366.67 |
| 2007-05-15 | 115,000 | 115,000 | 111,000 | 114,000 | 238 | 380 |
| 2007-05-14 | 115,000 | 116,000 | 114,000 | 114,000 | 174 | 380 |
| 2007-05-11 | 118,000 | 118,000 | 116,000 | 116,000 | 88 | 386.67 |
| 2007-05-10 | 120,000 | 120,000 | 118,000 | 119,000 | 72 | 396.67 |
| 2007-05-09 | 119,000 | 120,000 | 118,000 | 120,000 | 91 | 400 |
| 2007-05-08 | 118,000 | 123,000 | 118,000 | 121,000 | 256 | 403.33 |
| 2007-05-07 | 116,000 | 118,000 | 115,000 | 118,000 | 112 | 393.33 |
| 2007-05-02 | 117,000 | 117,000 | 116,000 | 117,000 | 64 | 390 |
| 2007-05-01 | 116,000 | 117,000 | 115,000 | 117,000 | 75 | 390 |
| 2007-04-27 | 119,000 | 119,000 | 115,000 | 116,000 | 136 | 386.67 |
| 2007-04-26 | 118,000 | 120,000 | 117,000 | 119,000 | 106 | 396.67 |
| 2007-04-25 | 117,000 | 120,000 | 117,000 | 119,000 | 118 | 396.67 |
| 2007-04-24 | 113,000 | 118,000 | 113,000 | 117,000 | 175 | 390 |
| 2007-04-23 | 117,000 | 117,000 | 114,000 | 115,000 | 166 | 383.33 |
| 2007-04-20 | 114,000 | 118,000 | 113,000 | 115,000 | 124 | 383.33 |
| 2007-04-19 | 116,000 | 117,000 | 114,000 | 114,000 | 70 | 380 |
| 2007-04-18 | 118,000 | 118,000 | 112,000 | 116,000 | 294 | 386.67 |
| 2007-04-17 | 121,000 | 121,000 | 118,000 | 119,000 | 133 | 396.67 |
| 2007-04-16 | 123,000 | 123,000 | 120,000 | 121,000 | 242 | 403.33 |
| 2007-04-13 | 124,000 | 126,000 | 122,000 | 124,000 | 164 | 413.33 |
| 2007-04-12 | 122,000 | 124,000 | 121,000 | 124,000 | 149 | 413.33 |
| 2007-04-11 | 123,000 | 124,000 | 122,000 | 122,000 | 138 | 406.67 |
| 2007-04-10 | 124,000 | 124,000 | 122,000 | 124,000 | 130 | 413.33 |
| 2007-04-09 | 125,000 | 128,000 | 123,000 | 124,000 | 564 | 413.33 |
| 2007-04-06 | 124,000 | 125,000 | 122,000 | 123,000 | 330 | 410 |
| 2007-04-05 | 130,000 | 130,000 | 124,000 | 126,000 | 604 | 420 |
| 2007-04-04 | 135,000 | 136,000 | 130,000 | 131,000 | 879 | 436.67 |
| 2007-04-03 | 120,000 | 135,000 | 117,000 | 133,000 | 1,792 | 443.33 |
| 2007-04-02 | 122,000 | 122,000 | 119,000 | 120,000 | 267 | 400 |
| 2007-03-30 | 121,000 | 122,000 | 117,000 | 121,000 | 612 | 403.33 |
| 2007-03-29 | 116,000 | 119,000 | 115,000 | 119,000 | 288 | 396.67 |
| 2007-03-28 | 111,000 | 117,000 | 110,000 | 117,000 | 289 | 390 |
| 2007-03-27 | 112,000 | 112,000 | 109,000 | 111,000 | 156 | 370 |
| 2007-03-26 | 108,000 | 113,000 | 108,000 | 111,000 | 200 | 370 |
| 2007-03-23 | 111,000 | 113,000 | 107,000 | 109,000 | 208 | 363.33 |
| 2007-03-22 | 105,000 | 113,000 | 105,000 | 112,000 | 587 | 373.33 |
| 2007-03-20 | 103,000 | 105,000 | 103,000 | 104,000 | 245 | 346.67 |
| 2007-03-19 | 102,000 | 103,000 | 101,000 | 102,000 | 266 | 340 |
| 2007-03-16 | 110,000 | 110,000 | 102,000 | 104,000 | 707 | 346.67 |
| 2007-03-15 | 112,000 | 112,000 | 109,000 | 109,000 | 175 | 363.33 |
| 2007-03-14 | 108,000 | 111,000 | 107,000 | 111,000 | 234 | 370 |
| 2007-03-13 | 115,000 | 115,000 | 111,000 | 112,000 | 477 | 373.33 |
| 2007-03-12 | 113,000 | 114,000 | 110,000 | 111,000 | 115 | 370 |
| 2007-03-09 | 113,000 | 114,000 | 110,000 | 112,000 | 141 | 373.33 |
| 2007-03-08 | 107,000 | 112,000 | 107,000 | 112,000 | 119 | 373.33 |
| 2007-03-07 | 114,000 | 116,000 | 106,000 | 108,000 | 242 | 360 |
| 2007-03-06 | 105,000 | 112,000 | 105,000 | 112,000 | 559 | 373.33 |
| 2007-03-05 | 109,000 | 110,000 | 103,000 | 104,000 | 447 | 346.67 |
| 2007-03-02 | 113,000 | 114,000 | 112,000 | 113,000 | 224 | 376.67 |
| 2007-03-01 | 114,000 | 115,000 | 112,000 | 115,000 | 294 | 383.33 |
| 2007-02-28 | 107,000 | 120,000 | 107,000 | 116,000 | 865 | 386.67 |
| 2007-02-27 | 126,000 | 126,000 | 123,000 | 123,000 | 209 | 410 |
| 2007-02-26 | 130,000 | 130,000 | 127,000 | 127,000 | 206 | 423.33 |
| 2007-02-23 | 128,000 | 129,000 | 125,000 | 129,000 | 230 | 430 |
| 2007-02-22 | 127,000 | 130,000 | 125,000 | 129,000 | 217 | 430 |
| 2007-02-21 | 129,000 | 129,000 | 127,000 | 127,000 | 187 | 423.33 |
| 2007-02-20 | 129,000 | 132,000 | 127,000 | 129,000 | 335 | 430 |
| 2007-02-19 | 135,000 | 136,000 | 129,000 | 131,000 | 295 | 436.67 |
| 2007-02-16 | 138,000 | 139,000 | 135,000 | 136,000 | 356 | 453.33 |
| 2007-02-15 | 139,000 | 139,000 | 137,000 | 138,000 | 221 | 460 |
| 2007-02-14 | 140,000 | 141,000 | 139,000 | 139,000 | 156 | 463.33 |
| 2007-02-13 | 143,000 | 143,000 | 140,000 | 140,000 | 189 | 466.67 |
| 2007-02-09 | 142,000 | 143,000 | 141,000 | 143,000 | 120 | 476.67 |
| 2007-02-08 | 141,000 | 142,000 | 140,000 | 142,000 | 110 | 473.33 |
| 2007-02-07 | 142,000 | 142,000 | 140,000 | 141,000 | 91 | 470 |
| 2007-02-06 | 143,000 | 143,000 | 141,000 | 142,000 | 98 | 473.33 |
| 2007-02-05 | 146,000 | 146,000 | 142,000 | 143,000 | 187 | 476.67 |
| 2007-02-02 | 144,000 | 146,000 | 141,000 | 146,000 | 322 | 486.67 |
| 2007-02-01 | 138,000 | 146,000 | 136,000 | 146,000 | 472 | 486.67 |
| 2007-01-31 | 135,000 | 138,000 | 135,000 | 136,000 | 79 | 453.33 |
| 2007-01-30 | 140,000 | 140,000 | 136,000 | 136,000 | 106 | 453.33 |
| 2007-01-29 | 139,000 | 142,000 | 138,000 | 140,000 | 187 | 466.67 |
| 2007-01-26 | 136,000 | 138,000 | 134,000 | 138,000 | 284 | 460 |
| 2007-01-25 | 146,000 | 146,000 | 139,000 | 140,000 | 485 | 466.67 |
| 2007-01-24 | 150,000 | 151,000 | 146,000 | 146,000 | 384 | 486.67 |
| 2007-01-23 | 150,000 | 151,000 | 148,000 | 150,000 | 310 | 500 |
| 2007-01-22 | 154,000 | 154,000 | 149,000 | 150,000 | 703 | 500 |
| 2007-01-19 | 157,000 | 158,000 | 150,000 | 154,000 | 2,260 | 513.33 |
| 2007-01-18 | 147,000 | 150,000 | 141,000 | 149,000 | 1,965 | 496.67 |
| 2007-01-17 | 130,000 | 140,000 | 126,000 | 137,000 | 3,156 | 456.67 |
| 2007-01-16 | 115,000 | 120,000 | 115,000 | 120,000 | 328 | 400 |
| 2007-01-15 | 116,000 | 117,000 | 115,000 | 117,000 | 164 | 390 |
| 2007-01-12 | 117,000 | 117,000 | 115,000 | 117,000 | 263 | 390 |
| 2007-01-11 | 121,000 | 122,000 | 114,000 | 119,000 | 449 | 396.67 |
| 2007-01-10 | 121,000 | 122,000 | 121,000 | 122,000 | 102 | 406.67 |
| 2007-01-09 | 122,000 | 124,000 | 121,000 | 122,000 | 144 | 406.67 |
| 2007-01-05 | 123,000 | 125,000 | 121,000 | 124,000 | 280 | 413.33 |
| 2007-01-04 | 124,000 | 125,000 | 124,000 | 125,000 | 78 | 416.67 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
