4308 (株)Jストリーム 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 | 59,600 | 61,000 | 59,600 | 61,000 | 13 | 305 |
| 2007-12-27 | 61,300 | 62,000 | 61,100 | 61,500 | 30 | 307.50 |
| 2007-12-26 | 60,100 | 61,800 | 60,000 | 61,800 | 47 | 309 |
| 2007-12-25 | 60,000 | 61,800 | 60,000 | 60,100 | 69 | 300.50 |
| 2007-12-21 | 60,000 | 60,700 | 58,000 | 59,000 | 122 | 295 |
| 2007-12-20 | 60,500 | 61,800 | 60,100 | 60,200 | 42 | 301 |
| 2007-12-19 | 63,000 | 63,500 | 60,000 | 60,100 | 50 | 300.50 |
| 2007-12-18 | 65,000 | 65,000 | 62,100 | 62,500 | 71 | 312.50 |
| 2007-12-17 | 70,000 | 71,000 | 64,800 | 64,800 | 92 | 324 |
| 2007-12-14 | 74,000 | 75,000 | 68,800 | 71,000 | 102 | 355 |
| 2007-12-13 | 73,200 | 77,300 | 73,000 | 75,000 | 143 | 375 |
| 2007-12-12 | 72,500 | 73,000 | 71,100 | 73,000 | 54 | 365 |
| 2007-12-11 | 68,400 | 72,500 | 68,000 | 72,000 | 135 | 360 |
| 2007-12-10 | 68,400 | 70,400 | 68,400 | 69,300 | 32 | 346.50 |
| 2007-12-07 | 71,100 | 71,800 | 69,500 | 69,800 | 54 | 349 |
| 2007-12-06 | 73,100 | 73,400 | 70,700 | 70,700 | 66 | 353.50 |
| 2007-12-05 | 71,000 | 72,700 | 70,500 | 71,500 | 66 | 357.50 |
| 2007-12-04 | 72,000 | 72,500 | 70,200 | 71,000 | 72 | 355 |
| 2007-12-03 | 70,000 | 70,000 | 67,500 | 69,500 | 56 | 347.50 |
| 2007-11-30 | 72,000 | 73,500 | 69,500 | 69,500 | 90 | 347.50 |
| 2007-11-29 | 74,400 | 74,400 | 71,100 | 72,800 | 201 | 364 |
| 2007-11-28 | 69,400 | 69,400 | 69,400 | 69,400 | 39 | 347 |
| 2007-11-27 | 64,400 | 64,400 | 64,400 | 64,400 | 121 | 322 |
| 2007-11-26 | 57,400 | 59,400 | 57,400 | 59,400 | 33 | 297 |
| 2007-11-22 | 54,000 | 56,100 | 53,600 | 54,400 | 43 | 272 |
| 2007-11-21 | 59,000 | 59,100 | 55,000 | 56,500 | 74 | 282.50 |
| 2007-11-20 | 59,700 | 59,700 | 57,200 | 58,700 | 123 | 293.50 |
| 2007-11-19 | 62,600 | 63,100 | 62,200 | 62,200 | 44 | 311 |
| 2007-11-16 | 66,100 | 66,100 | 64,100 | 64,100 | 120 | 320.50 |
| 2007-11-15 | 70,800 | 72,300 | 69,100 | 69,100 | 49 | 345.50 |
| 2007-11-14 | 71,000 | 73,000 | 68,200 | 70,000 | 85 | 350 |
| 2007-11-13 | 65,000 | 69,500 | 65,000 | 68,500 | 46 | 342.50 |
| 2007-11-12 | 65,500 | 66,000 | 63,000 | 66,000 | 106 | 330 |
| 2007-11-09 | 75,900 | 76,900 | 72,000 | 72,000 | 44 | 360 |
| 2007-11-08 | 76,500 | 76,500 | 72,900 | 74,900 | 50 | 374.50 |
| 2007-11-07 | 78,500 | 80,000 | 75,100 | 78,500 | 38 | 392.50 |
| 2007-11-06 | 80,000 | 82,000 | 78,300 | 78,300 | 53 | 391.50 |
| 2007-11-05 | 81,800 | 81,800 | 78,500 | 80,500 | 22 | 402.50 |
| 2007-11-02 | 78,900 | 79,900 | 75,500 | 79,900 | 47 | 399.50 |
| 2007-11-01 | 85,500 | 85,500 | 79,000 | 79,400 | 77 | 397 |
| 2007-10-31 | 84,000 | 84,100 | 81,000 | 82,500 | 56 | 412.50 |
| 2007-10-30 | 86,500 | 88,800 | 84,000 | 84,000 | 87 | 420 |
| 2007-10-29 | 86,600 | 88,000 | 83,800 | 86,000 | 105 | 430 |
| 2007-10-26 | 81,500 | 84,800 | 81,500 | 82,600 | 63 | 413 |
| 2007-10-25 | 87,100 | 87,100 | 81,500 | 81,600 | 83 | 408 |
| 2007-10-24 | 89,100 | 93,000 | 83,000 | 85,100 | 162 | 425.50 |
| 2007-10-23 | 98,700 | 98,700 | 89,000 | 90,000 | 382 | 450 |
| 2007-10-22 | 80,100 | 92,500 | 80,000 | 91,700 | 272 | 458.50 |
| 2007-10-19 | 76,100 | 83,100 | 75,000 | 83,100 | 374 | 415.50 |
| 2007-10-18 | 68,100 | 73,100 | 68,100 | 73,100 | 34 | 365.50 |
| 2007-10-17 | 67,600 | 71,000 | 67,100 | 68,100 | 112 | 340.50 |
| 2007-10-16 | 76,000 | 77,800 | 72,100 | 72,100 | 86 | 360.50 |
| 2007-10-15 | 83,200 | 83,200 | 79,500 | 81,000 | 116 | 405 |
| 2007-10-12 | 77,400 | 82,000 | 77,400 | 80,000 | 78 | 400 |
| 2007-10-11 | 73,200 | 78,000 | 72,600 | 77,400 | 122 | 387 |
| 2007-10-10 | 80,600 | 83,400 | 78,000 | 79,000 | 241 | 395 |
| 2007-10-09 | 80,500 | 80,500 | 76,000 | 80,500 | 320 | 402.50 |
| 2007-10-05 | 65,000 | 70,500 | 64,800 | 70,500 | 65 | 352.50 |
| 2007-10-04 | 66,700 | 66,700 | 64,200 | 65,500 | 102 | 327.50 |
| 2007-10-03 | 68,500 | 68,500 | 62,100 | 66,600 | 263 | 333 |
| 2007-10-01 | 57,000 | 58,500 | 57,000 | 58,500 | 80 | 292.50 |
| 2007-09-28 | 52,800 | 53,500 | 51,000 | 53,500 | 234 | 267.50 |
| 2007-09-27 | 49,500 | 49,500 | 49,450 | 49,500 | 81 | 247.50 |
| 2007-09-26 | 42,000 | 45,500 | 42,000 | 45,500 | 97 | 227.50 |
| 2007-09-25 | 42,050 | 42,500 | 41,100 | 41,500 | 41 | 207.50 |
| 2007-09-21 | 43,800 | 43,800 | 41,800 | 42,850 | 61 | 214.25 |
| 2007-09-20 | 46,100 | 46,950 | 43,750 | 45,000 | 76 | 225 |
| 2007-09-19 | 47,500 | 48,000 | 46,500 | 46,500 | 60 | 232.50 |
| 2007-09-18 | 47,100 | 49,300 | 46,000 | 46,800 | 87 | 234 |
| 2007-09-14 | 48,050 | 50,000 | 48,000 | 48,050 | 94 | 240.25 |
| 2007-09-13 | 50,000 | 50,000 | 47,000 | 47,000 | 130 | 235 |
| 2007-09-12 | 55,600 | 55,600 | 52,000 | 52,000 | 93 | 260 |
| 2007-09-11 | 59,500 | 59,500 | 55,900 | 57,000 | 99 | 285 |
| 2007-09-10 | 60,000 | 60,500 | 60,000 | 60,000 | 22 | 300 |
| 2007-09-07 | 61,200 | 63,400 | 61,200 | 62,400 | 18 | 312 |
| 2007-09-06 | 62,000 | 62,200 | 59,000 | 62,200 | 67 | 311 |
| 2007-09-05 | 63,500 | 63,500 | 62,000 | 62,900 | 16 | 314.50 |
| 2007-09-04 | 62,500 | 63,500 | 62,300 | 63,500 | 22 | 317.50 |
| 2007-09-03 | 61,500 | 64,000 | 61,500 | 64,000 | 32 | 320 |
| 2007-08-31 | 62,000 | 62,500 | 61,200 | 61,500 | 28 | 307.50 |
| 2007-08-30 | 62,000 | 62,400 | 61,000 | 61,500 | 60 | 307.50 |
| 2007-08-29 | 61,400 | 62,500 | 61,300 | 62,500 | 33 | 312.50 |
| 2007-08-28 | 62,800 | 64,300 | 62,800 | 63,900 | 40 | 319.50 |
| 2007-08-27 | 64,000 | 65,000 | 62,600 | 64,800 | 25 | 324 |
| 2007-08-24 | 64,000 | 64,500 | 64,000 | 64,500 | 3 | 322.50 |
| 2007-08-23 | 61,600 | 64,900 | 61,600 | 64,500 | 47 | 322.50 |
| 2007-08-22 | 60,700 | 64,000 | 60,700 | 61,600 | 74 | 308 |
| 2007-08-21 | 61,300 | 63,900 | 61,300 | 63,200 | 22 | 316 |
| 2007-08-20 | 65,000 | 65,000 | 62,700 | 62,800 | 60 | 314 |
| 2007-08-17 | 64,200 | 65,600 | 60,500 | 60,500 | 91 | 302.50 |
| 2007-08-16 | 65,700 | 66,500 | 62,100 | 63,600 | 126 | 318 |
| 2007-08-15 | 67,200 | 68,100 | 66,200 | 66,200 | 42 | 331 |
| 2007-08-14 | 67,100 | 68,700 | 66,600 | 67,000 | 42 | 335 |
| 2007-08-13 | 67,100 | 69,500 | 66,600 | 67,100 | 111 | 335.50 |
| 2007-08-10 | 70,100 | 73,000 | 70,100 | 71,600 | 188 | 358 |
| 2007-08-09 | 81,700 | 84,000 | 80,100 | 80,100 | 164 | 400.50 |
| 2007-08-08 | 84,000 | 85,800 | 81,600 | 81,600 | 62 | 408 |
| 2007-08-07 | 86,300 | 86,300 | 84,000 | 84,900 | 40 | 424.50 |
| 2007-08-06 | 83,000 | 85,500 | 82,500 | 85,500 | 45 | 427.50 |
| 2007-08-03 | 85,000 | 86,600 | 84,400 | 86,000 | 35 | 430 |
| 2007-08-02 | 85,600 | 85,600 | 82,500 | 83,900 | 31 | 419.50 |
| 2007-08-01 | 83,400 | 86,300 | 82,800 | 83,900 | 59 | 419.50 |
| 2007-07-31 | 81,400 | 87,000 | 80,700 | 86,800 | 85 | 434 |
| 2007-07-30 | 80,500 | 81,600 | 79,300 | 81,500 | 71 | 407.50 |
| 2007-07-27 | 81,000 | 81,800 | 78,700 | 81,500 | 56 | 407.50 |
| 2007-07-26 | 80,700 | 83,000 | 80,300 | 82,100 | 72 | 410.50 |
| 2007-07-25 | 81,000 | 82,300 | 80,000 | 82,300 | 83 | 411.50 |
| 2007-07-24 | 80,200 | 82,800 | 79,000 | 82,500 | 148 | 412.50 |
| 2007-07-23 | 84,300 | 85,000 | 82,200 | 82,800 | 107 | 414 |
| 2007-07-20 | 86,900 | 87,000 | 85,100 | 87,000 | 82 | 435 |
| 2007-07-19 | 90,700 | 90,700 | 86,900 | 87,500 | 63 | 437.50 |
| 2007-07-18 | 87,700 | 91,000 | 86,100 | 91,000 | 98 | 455 |
| 2007-07-17 | 88,500 | 90,000 | 87,400 | 88,800 | 124 | 444 |
| 2007-07-13 | 91,100 | 92,000 | 89,600 | 91,500 | 78 | 457.50 |
| 2007-07-12 | 91,300 | 91,900 | 90,800 | 90,800 | 53 | 454 |
| 2007-07-11 | 91,700 | 91,700 | 90,800 | 90,800 | 67 | 454 |
| 2007-07-10 | 93,800 | 94,400 | 92,500 | 92,500 | 90 | 462.50 |
| 2007-07-09 | 94,000 | 95,000 | 93,500 | 94,400 | 66 | 472 |
| 2007-07-06 | 95,500 | 95,500 | 93,500 | 93,900 | 44 | 469.50 |
| 2007-07-05 | 95,300 | 96,400 | 93,300 | 95,000 | 105 | 475 |
| 2007-07-04 | 94,400 | 96,100 | 94,000 | 94,700 | 73 | 473.50 |
| 2007-07-03 | 96,600 | 97,500 | 93,600 | 95,800 | 120 | 479 |
| 2007-07-02 | 95,800 | 97,100 | 95,700 | 96,100 | 54 | 480.50 |
| 2007-06-29 | 96,800 | 97,700 | 95,300 | 96,000 | 76 | 480 |
| 2007-06-28 | 95,900 | 98,000 | 95,900 | 97,600 | 41 | 488 |
| 2007-06-27 | 97,100 | 97,100 | 95,200 | 96,300 | 91 | 481.50 |
| 2007-06-26 | 98,800 | 99,500 | 97,100 | 97,100 | 77 | 485.50 |
| 2007-06-25 | 97,800 | 99,900 | 97,500 | 99,800 | 116 | 499 |
| 2007-06-22 | 97,400 | 97,800 | 96,600 | 97,800 | 68 | 489 |
| 2007-06-21 | 96,800 | 97,900 | 96,300 | 97,900 | 60 | 489.50 |
| 2007-06-20 | 98,900 | 98,900 | 96,400 | 97,800 | 137 | 489 |
| 2007-06-19 | 99,100 | 100,000 | 96,500 | 98,000 | 304 | 490 |
| 2007-06-18 | 101,000 | 102,000 | 98,000 | 98,500 | 209 | 492.50 |
| 2007-06-15 | 97,200 | 102,000 | 95,200 | 99,800 | 225 | 499 |
| 2007-06-14 | 92,000 | 96,600 | 91,100 | 96,300 | 204 | 481.50 |
| 2007-06-13 | 90,100 | 92,500 | 90,000 | 91,400 | 81 | 457 |
| 2007-06-12 | 94,500 | 94,500 | 91,700 | 92,100 | 117 | 460.50 |
| 2007-06-11 | 94,000 | 94,900 | 92,300 | 94,000 | 177 | 470 |
| 2007-06-08 | 96,500 | 97,700 | 92,900 | 93,000 | 623 | 465 |
| 2007-06-07 | 105,000 | 120,000 | 98,100 | 98,500 | 2,757 | 492.50 |
| 2007-06-06 | 92,000 | 103,000 | 92,000 | 103,000 | 532 | 515 |
| 2007-06-05 | 92,600 | 93,000 | 91,000 | 93,000 | 64 | 465 |
| 2007-06-04 | 92,000 | 92,000 | 90,800 | 91,800 | 71 | 459 |
| 2007-06-01 | 90,100 | 91,900 | 89,700 | 91,800 | 70 | 459 |
| 2007-05-31 | 91,400 | 91,500 | 89,500 | 89,900 | 70 | 449.50 |
| 2007-05-30 | 90,700 | 91,000 | 89,100 | 91,000 | 106 | 455 |
| 2007-05-29 | 90,200 | 90,700 | 88,700 | 90,700 | 115 | 453.50 |
| 2007-05-28 | 86,400 | 89,500 | 86,100 | 88,100 | 194 | 440.50 |
| 2007-05-25 | 85,100 | 88,800 | 85,000 | 86,500 | 302 | 432.50 |
| 2007-05-24 | 91,500 | 91,600 | 88,000 | 88,800 | 77 | 444 |
| 2007-05-23 | 92,200 | 92,200 | 89,900 | 91,100 | 180 | 455.50 |
| 2007-05-22 | 85,300 | 92,400 | 84,500 | 91,200 | 140 | 456 |
| 2007-05-21 | 86,000 | 87,000 | 84,200 | 85,300 | 117 | 426.50 |
| 2007-05-18 | 86,000 | 88,500 | 85,200 | 86,200 | 192 | 431 |
| 2007-05-17 | 89,900 | 90,000 | 84,800 | 85,200 | 170 | 426 |
| 2007-05-16 | 89,500 | 91,000 | 89,200 | 90,500 | 97 | 452.50 |
| 2007-05-15 | 92,500 | 92,800 | 88,800 | 92,500 | 286 | 462.50 |
| 2007-05-14 | 107,000 | 107,000 | 92,600 | 92,600 | 227 | 463 |
| 2007-05-11 | 109,000 | 109,000 | 105,000 | 107,000 | 99 | 535 |
| 2007-05-10 | 115,000 | 115,000 | 108,000 | 109,000 | 124 | 545 |
| 2007-05-09 | 112,000 | 112,000 | 108,000 | 110,000 | 54 | 550 |
| 2007-05-08 | 114,000 | 115,000 | 111,000 | 111,000 | 44 | 555 |
| 2007-05-07 | 112,000 | 115,000 | 112,000 | 115,000 | 89 | 575 |
| 2007-05-02 | 108,000 | 116,000 | 107,000 | 111,000 | 191 | 555 |
| 2007-05-01 | 106,000 | 110,000 | 104,000 | 110,000 | 83 | 550 |
| 2007-04-27 | 105,000 | 107,000 | 102,000 | 107,000 | 62 | 535 |
| 2007-04-26 | 104,000 | 108,000 | 104,000 | 105,000 | 143 | 525 |
| 2007-04-25 | 108,000 | 109,000 | 101,000 | 104,000 | 153 | 520 |
| 2007-04-24 | 106,000 | 111,000 | 106,000 | 110,000 | 179 | 550 |
| 2007-04-23 | 115,000 | 117,000 | 105,000 | 106,000 | 219 | 530 |
| 2007-04-20 | 121,000 | 121,000 | 115,000 | 116,000 | 118 | 580 |
| 2007-04-19 | 125,000 | 125,000 | 120,000 | 121,000 | 123 | 605 |
| 2007-04-18 | 124,000 | 125,000 | 123,000 | 124,000 | 68 | 620 |
| 2007-04-17 | 127,000 | 128,000 | 123,000 | 123,000 | 58 | 615 |
| 2007-04-16 | 130,000 | 131,000 | 122,000 | 126,000 | 127 | 630 |
| 2007-04-13 | 131,000 | 132,000 | 129,000 | 129,000 | 66 | 645 |
| 2007-04-12 | 127,000 | 128,000 | 127,000 | 128,000 | 36 | 640 |
| 2007-04-11 | 134,000 | 135,000 | 129,000 | 129,000 | 86 | 645 |
| 2007-04-10 | 130,000 | 142,000 | 130,000 | 134,000 | 365 | 670 |
| 2007-04-09 | 126,000 | 128,000 | 124,000 | 125,000 | 58 | 625 |
| 2007-04-06 | 134,000 | 134,000 | 127,000 | 127,000 | 177 | 635 |
| 2007-04-05 | 138,000 | 148,000 | 134,000 | 134,000 | 706 | 670 |
| 2007-04-04 | 124,000 | 142,000 | 124,000 | 140,000 | 1,108 | 700 |
| 2007-04-03 | 123,000 | 124,000 | 121,000 | 122,000 | 49 | 610 |
| 2007-04-02 | 123,000 | 124,000 | 121,000 | 121,000 | 104 | 605 |
| 2007-03-30 | 124,000 | 124,000 | 121,000 | 123,000 | 158 | 615 |
| 2007-03-29 | 124,000 | 125,000 | 123,000 | 124,000 | 67 | 620 |
| 2007-03-28 | 122,000 | 127,000 | 122,000 | 127,000 | 128 | 635 |
| 2007-03-27 | 123,000 | 127,000 | 122,000 | 123,000 | 191 | 615 |
| 2007-03-26 | 129,000 | 129,000 | 124,000 | 125,000 | 288 | 625 |
| 2007-03-23 | 135,000 | 136,000 | 128,000 | 129,000 | 297 | 645 |
| 2007-03-22 | 138,000 | 138,000 | 135,000 | 136,000 | 96 | 680 |
| 2007-03-20 | 136,000 | 138,000 | 135,000 | 136,000 | 196 | 680 |
| 2007-03-19 | 136,000 | 140,000 | 135,000 | 140,000 | 110 | 700 |
| 2007-03-16 | 139,000 | 140,000 | 136,000 | 140,000 | 114 | 700 |
| 2007-03-15 | 137,000 | 139,000 | 136,000 | 138,000 | 84 | 690 |
| 2007-03-14 | 135,000 | 138,000 | 135,000 | 135,000 | 175 | 675 |
| 2007-03-13 | 145,000 | 145,000 | 138,000 | 140,000 | 127 | 700 |
| 2007-03-12 | 145,000 | 145,000 | 143,000 | 145,000 | 41 | 725 |
| 2007-03-09 | 146,000 | 147,000 | 142,000 | 143,000 | 53 | 715 |
| 2007-03-08 | 143,000 | 145,000 | 141,000 | 145,000 | 36 | 725 |
| 2007-03-07 | 151,000 | 151,000 | 143,000 | 144,000 | 115 | 720 |
| 2007-03-06 | 135,000 | 147,000 | 135,000 | 147,000 | 229 | 735 |
| 2007-03-05 | 146,000 | 146,000 | 135,000 | 137,000 | 265 | 685 |
| 2007-03-02 | 146,000 | 149,000 | 145,000 | 149,000 | 170 | 745 |
| 2007-03-01 | 156,000 | 156,000 | 149,000 | 149,000 | 113 | 745 |
| 2007-02-28 | 147,000 | 156,000 | 147,000 | 154,000 | 244 | 770 |
| 2007-02-27 | 164,000 | 164,000 | 159,000 | 161,000 | 76 | 805 |
| 2007-02-26 | 166,000 | 167,000 | 163,000 | 165,000 | 107 | 825 |
| 2007-02-23 | 163,000 | 169,000 | 162,000 | 169,000 | 224 | 845 |
| 2007-02-22 | 159,000 | 162,000 | 158,000 | 162,000 | 117 | 810 |
| 2007-02-21 | 159,000 | 160,000 | 157,000 | 158,000 | 58 | 790 |
| 2007-02-20 | 159,000 | 160,000 | 158,000 | 158,000 | 36 | 790 |
| 2007-02-19 | 163,000 | 163,000 | 159,000 | 160,000 | 30 | 800 |
| 2007-02-16 | 160,000 | 161,000 | 160,000 | 160,000 | 39 | 800 |
| 2007-02-15 | 160,000 | 161,000 | 159,000 | 160,000 | 64 | 800 |
| 2007-02-14 | 157,000 | 162,000 | 157,000 | 160,000 | 73 | 800 |
| 2007-02-13 | 159,000 | 161,000 | 156,000 | 157,000 | 72 | 785 |
| 2007-02-09 | 156,000 | 162,000 | 156,000 | 158,000 | 152 | 790 |
| 2007-02-08 | 166,000 | 167,000 | 157,000 | 162,000 | 228 | 810 |
| 2007-02-07 | 167,000 | 169,000 | 165,000 | 165,000 | 67 | 825 |
| 2007-02-06 | 169,000 | 170,000 | 165,000 | 167,000 | 170 | 835 |
| 2007-02-05 | 175,000 | 181,000 | 167,000 | 167,000 | 552 | 835 |
| 2007-02-02 | 169,000 | 170,000 | 167,000 | 169,000 | 75 | 845 |
| 2007-02-01 | 166,000 | 170,000 | 165,000 | 168,000 | 134 | 840 |
| 2007-01-31 | 166,000 | 168,000 | 165,000 | 167,000 | 71 | 835 |
| 2007-01-30 | 172,000 | 173,000 | 164,000 | 169,000 | 110 | 845 |
| 2007-01-29 | 168,000 | 172,000 | 168,000 | 172,000 | 74 | 860 |
| 2007-01-26 | 167,000 | 168,000 | 165,000 | 168,000 | 94 | 840 |
| 2007-01-25 | 171,000 | 171,000 | 168,000 | 170,000 | 84 | 850 |
| 2007-01-24 | 171,000 | 174,000 | 169,000 | 170,000 | 88 | 850 |
| 2007-01-23 | 171,000 | 174,000 | 168,000 | 170,000 | 108 | 850 |
| 2007-01-22 | 176,000 | 177,000 | 171,000 | 172,000 | 217 | 860 |
| 2007-01-19 | 172,000 | 176,000 | 168,000 | 176,000 | 516 | 880 |
| 2007-01-18 | 169,000 | 172,000 | 167,000 | 170,000 | 246 | 850 |
| 2007-01-17 | 165,000 | 168,000 | 161,000 | 167,000 | 229 | 835 |
| 2007-01-16 | 155,000 | 163,000 | 155,000 | 163,000 | 108 | 815 |
| 2007-01-15 | 156,000 | 157,000 | 155,000 | 156,000 | 74 | 780 |
| 2007-01-12 | 154,000 | 157,000 | 152,000 | 157,000 | 211 | 785 |
| 2007-01-11 | 155,000 | 156,000 | 153,000 | 156,000 | 39 | 780 |
| 2007-01-10 | 157,000 | 157,000 | 153,000 | 154,000 | 84 | 770 |
| 2007-01-09 | 157,000 | 160,000 | 156,000 | 157,000 | 90 | 785 |
| 2007-01-05 | 164,000 | 164,000 | 159,000 | 160,000 | 80 | 800 |
| 2007-01-04 | 162,000 | 164,000 | 161,000 | 164,000 | 25 | 820 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株