4348 インフォコム(株) 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 | 52,200 | 53,000 | 52,100 | 52,500 | 73 | 131.25 |
| 2007-12-27 | 52,700 | 52,700 | 52,000 | 52,500 | 80 | 131.25 |
| 2007-12-26 | 53,000 | 53,000 | 52,000 | 52,800 | 46 | 132 |
| 2007-12-25 | 52,900 | 53,000 | 51,700 | 52,700 | 177 | 131.75 |
| 2007-12-21 | 53,500 | 53,500 | 52,800 | 52,900 | 166 | 132.25 |
| 2007-12-20 | 54,000 | 54,100 | 53,400 | 53,600 | 165 | 134 |
| 2007-12-19 | 55,200 | 55,900 | 54,200 | 54,200 | 90 | 135.50 |
| 2007-12-18 | 54,000 | 55,100 | 53,500 | 55,000 | 198 | 137.50 |
| 2007-12-17 | 54,500 | 54,500 | 54,100 | 54,200 | 64 | 135.50 |
| 2007-12-14 | 54,600 | 55,300 | 54,400 | 54,500 | 72 | 136.25 |
| 2007-12-13 | 56,500 | 56,500 | 53,600 | 53,600 | 103 | 134 |
| 2007-12-12 | 57,000 | 58,000 | 56,500 | 57,000 | 47 | 142.50 |
| 2007-12-11 | 58,400 | 58,400 | 57,700 | 57,700 | 41 | 144.25 |
| 2007-12-10 | 58,500 | 58,600 | 58,000 | 58,500 | 45 | 146.25 |
| 2007-12-07 | 59,000 | 59,400 | 58,200 | 58,200 | 134 | 145.50 |
| 2007-12-06 | 59,500 | 59,500 | 58,100 | 58,500 | 82 | 146.25 |
| 2007-12-05 | 59,000 | 59,000 | 58,100 | 59,000 | 94 | 147.50 |
| 2007-12-04 | 58,400 | 58,500 | 58,000 | 58,100 | 101 | 145.25 |
| 2007-12-03 | 57,000 | 58,000 | 57,000 | 58,000 | 104 | 145 |
| 2007-11-30 | 56,600 | 57,000 | 55,500 | 56,700 | 100 | 141.75 |
| 2007-11-29 | 56,000 | 56,900 | 55,500 | 56,500 | 112 | 141.25 |
| 2007-11-28 | 57,000 | 57,000 | 56,100 | 56,800 | 14 | 142 |
| 2007-11-27 | 56,800 | 57,400 | 55,600 | 57,400 | 41 | 143.50 |
| 2007-11-26 | 55,400 | 56,500 | 54,400 | 56,000 | 54 | 140 |
| 2007-11-22 | 54,000 | 54,000 | 53,100 | 54,000 | 56 | 135 |
| 2007-11-21 | 54,200 | 56,100 | 54,200 | 54,500 | 27 | 136.25 |
| 2007-11-20 | 55,700 | 55,700 | 52,400 | 54,400 | 111 | 136 |
| 2007-11-19 | 56,900 | 57,000 | 55,800 | 56,500 | 44 | 141.25 |
| 2007-11-16 | 56,800 | 57,000 | 55,800 | 57,000 | 129 | 142.50 |
| 2007-11-15 | 57,800 | 57,800 | 56,400 | 56,800 | 168 | 142 |
| 2007-11-14 | 57,500 | 57,900 | 57,200 | 57,400 | 131 | 143.50 |
| 2007-11-13 | 58,100 | 58,300 | 56,000 | 56,000 | 504 | 140 |
| 2007-11-12 | 59,500 | 59,500 | 58,100 | 59,500 | 35 | 148.75 |
| 2007-11-09 | 60,000 | 60,300 | 59,300 | 60,200 | 120 | 150.50 |
| 2007-11-08 | 60,600 | 60,800 | 59,900 | 60,300 | 128 | 150.75 |
| 2007-11-07 | 61,500 | 61,500 | 60,600 | 60,600 | 92 | 151.50 |
| 2007-11-06 | 62,000 | 62,000 | 60,700 | 61,000 | 81 | 152.50 |
| 2007-11-05 | 62,300 | 63,400 | 62,100 | 62,100 | 78 | 155.25 |
| 2007-11-02 | 61,100 | 63,000 | 60,600 | 61,300 | 151 | 153.25 |
| 2007-11-01 | 61,000 | 61,400 | 60,400 | 60,600 | 83 | 151.50 |
| 2007-10-31 | 61,200 | 61,500 | 60,100 | 60,800 | 144 | 152 |
| 2007-10-30 | 60,900 | 61,000 | 60,100 | 61,000 | 63 | 152.50 |
| 2007-10-29 | 60,900 | 61,500 | 60,600 | 60,900 | 106 | 152.25 |
| 2007-10-26 | 61,000 | 61,000 | 59,800 | 60,900 | 94 | 152.25 |
| 2007-10-25 | 61,400 | 61,400 | 59,200 | 60,000 | 135 | 150 |
| 2007-10-24 | 61,900 | 61,900 | 59,600 | 60,900 | 174 | 152.25 |
| 2007-10-23 | 61,100 | 62,200 | 60,500 | 61,500 | 284 | 153.75 |
| 2007-10-22 | 58,000 | 61,000 | 55,900 | 61,000 | 1,106 | 152.50 |
| 2007-10-19 | 60,500 | 60,500 | 60,500 | 60,500 | 94 | 151.25 |
| 2007-10-18 | 70,000 | 70,500 | 69,800 | 70,500 | 24 | 176.25 |
| 2007-10-17 | 70,000 | 70,000 | 68,000 | 69,500 | 98 | 173.75 |
| 2007-10-16 | 73,000 | 73,000 | 70,500 | 71,700 | 77 | 179.25 |
| 2007-10-15 | 73,400 | 73,500 | 72,500 | 73,500 | 140 | 183.75 |
| 2007-10-12 | 74,000 | 75,700 | 73,600 | 74,000 | 38 | 185 |
| 2007-10-11 | 75,100 | 75,700 | 74,500 | 74,500 | 42 | 186.25 |
| 2007-10-10 | 76,000 | 77,000 | 75,000 | 76,100 | 71 | 190.25 |
| 2007-10-09 | 74,500 | 75,500 | 72,100 | 75,500 | 97 | 188.75 |
| 2007-10-05 | 74,600 | 74,600 | 73,000 | 73,300 | 25 | 183.25 |
| 2007-10-04 | 71,500 | 78,000 | 71,500 | 74,800 | 144 | 187 |
| 2007-10-03 | 71,700 | 71,700 | 70,600 | 71,700 | 64 | 179.25 |
| 2007-10-02 | 73,000 | 73,000 | 70,000 | 71,000 | 38 | 177.50 |
| 2007-10-01 | 70,700 | 71,000 | 70,000 | 71,000 | 34 | 177.50 |
| 2007-09-28 | 69,000 | 69,500 | 68,500 | 68,500 | 97 | 171.25 |
| 2007-09-27 | 68,900 | 69,900 | 68,700 | 68,700 | 106 | 171.75 |
| 2007-09-26 | 66,800 | 68,000 | 65,100 | 67,200 | 107 | 168 |
| 2007-09-25 | 66,300 | 66,300 | 64,200 | 65,900 | 55 | 164.75 |
| 2007-09-21 | 67,000 | 67,000 | 65,000 | 65,800 | 95 | 164.50 |
| 2007-09-20 | 67,200 | 69,000 | 67,000 | 67,100 | 70 | 167.75 |
| 2007-09-19 | 67,600 | 68,000 | 67,000 | 67,300 | 55 | 168.25 |
| 2007-09-18 | 68,600 | 69,000 | 67,900 | 67,900 | 96 | 169.75 |
| 2007-09-14 | 69,500 | 70,000 | 68,500 | 68,500 | 78 | 171.25 |
| 2007-09-13 | 70,600 | 70,600 | 70,000 | 70,100 | 76 | 175.25 |
| 2007-09-12 | 71,600 | 71,600 | 70,000 | 70,600 | 92 | 176.50 |
| 2007-09-11 | 72,000 | 72,400 | 70,000 | 72,400 | 102 | 181 |
| 2007-09-10 | 74,900 | 75,500 | 74,000 | 74,000 | 124 | 185 |
| 2007-09-07 | 77,800 | 77,800 | 75,500 | 75,500 | 41 | 188.75 |
| 2007-09-06 | 76,500 | 77,300 | 75,500 | 77,200 | 64 | 193 |
| 2007-09-05 | 77,200 | 79,800 | 76,000 | 76,200 | 153 | 190.50 |
| 2007-09-04 | 75,000 | 75,500 | 74,500 | 75,500 | 120 | 188.75 |
| 2007-09-03 | 74,500 | 74,700 | 74,000 | 74,200 | 23 | 185.50 |
| 2007-08-31 | 72,200 | 73,500 | 72,100 | 73,500 | 66 | 183.75 |
| 2007-08-30 | 71,700 | 73,100 | 71,500 | 71,600 | 70 | 179 |
| 2007-08-29 | 72,300 | 72,300 | 71,500 | 71,500 | 78 | 178.75 |
| 2007-08-28 | 73,600 | 73,600 | 72,400 | 72,500 | 69 | 181.25 |
| 2007-08-27 | 73,900 | 73,900 | 72,500 | 72,600 | 66 | 181.50 |
| 2007-08-24 | 73,500 | 74,400 | 71,800 | 72,100 | 159 | 180.25 |
| 2007-08-23 | 72,500 | 73,000 | 72,000 | 73,000 | 118 | 182.50 |
| 2007-08-22 | 72,000 | 72,700 | 71,400 | 71,400 | 95 | 178.50 |
| 2007-08-21 | 72,500 | 72,800 | 71,500 | 72,800 | 55 | 182 |
| 2007-08-20 | 74,900 | 75,000 | 72,500 | 72,500 | 98 | 181.25 |
| 2007-08-17 | 75,200 | 75,800 | 72,100 | 72,100 | 293 | 180.25 |
| 2007-08-16 | 77,300 | 77,300 | 75,000 | 76,000 | 150 | 190 |
| 2007-08-15 | 77,500 | 77,500 | 76,500 | 77,300 | 160 | 193.25 |
| 2007-08-14 | 78,400 | 78,500 | 77,500 | 77,500 | 301 | 193.75 |
| 2007-08-13 | 79,600 | 80,100 | 78,300 | 78,500 | 339 | 196.25 |
| 2007-08-10 | 80,500 | 82,000 | 79,100 | 79,600 | 75 | 199 |
| 2007-08-09 | 81,900 | 82,500 | 81,000 | 82,500 | 128 | 206.25 |
| 2007-08-08 | 84,100 | 84,300 | 83,000 | 83,500 | 73 | 208.75 |
| 2007-08-07 | 84,500 | 84,500 | 84,000 | 84,500 | 73 | 211.25 |
| 2007-08-06 | 84,500 | 85,500 | 84,100 | 84,500 | 83 | 211.25 |
| 2007-08-03 | 85,100 | 85,500 | 85,000 | 85,500 | 135 | 213.75 |
| 2007-08-02 | 86,800 | 86,800 | 85,000 | 85,000 | 69 | 212.50 |
| 2007-08-01 | 85,100 | 86,400 | 84,100 | 85,000 | 105 | 212.50 |
| 2007-07-31 | 86,400 | 86,400 | 85,100 | 85,100 | 37 | 212.75 |
| 2007-07-30 | 83,500 | 85,500 | 83,500 | 85,400 | 279 | 213.50 |
| 2007-07-27 | 85,000 | 88,000 | 85,000 | 85,500 | 181 | 213.75 |
| 2007-07-26 | 90,000 | 90,000 | 89,000 | 89,400 | 88 | 223.50 |
| 2007-07-25 | 90,500 | 90,500 | 88,500 | 89,000 | 132 | 222.50 |
| 2007-07-24 | 90,600 | 90,900 | 90,000 | 90,300 | 217 | 225.75 |
| 2007-07-23 | 90,500 | 90,900 | 90,500 | 90,900 | 46 | 227.25 |
| 2007-07-20 | 91,500 | 91,500 | 90,500 | 90,600 | 130 | 226.50 |
| 2007-07-19 | 93,000 | 93,000 | 91,000 | 92,500 | 136 | 231.25 |
| 2007-07-18 | 93,500 | 93,500 | 93,000 | 93,000 | 100 | 232.50 |
| 2007-07-17 | 94,400 | 94,400 | 93,100 | 93,500 | 106 | 233.75 |
| 2007-07-13 | 93,500 | 94,900 | 93,100 | 94,100 | 47 | 235.25 |
| 2007-07-12 | 93,500 | 95,200 | 93,500 | 94,000 | 121 | 235 |
| 2007-07-11 | 94,000 | 94,300 | 93,100 | 94,000 | 85 | 235 |
| 2007-07-10 | 95,100 | 95,100 | 94,200 | 94,500 | 183 | 236.25 |
| 2007-07-09 | 96,500 | 96,500 | 95,500 | 95,600 | 161 | 239 |
| 2007-07-06 | 96,600 | 96,700 | 96,600 | 96,600 | 135 | 241.50 |
| 2007-07-05 | 97,200 | 97,200 | 96,700 | 96,800 | 53 | 242 |
| 2007-07-04 | 98,500 | 98,700 | 98,000 | 98,200 | 84 | 245.50 |
| 2007-07-03 | 99,500 | 100,000 | 98,200 | 99,700 | 473 | 249.25 |
| 2007-07-02 | 96,800 | 97,100 | 95,800 | 96,500 | 101 | 241.25 |
| 2007-06-29 | 97,100 | 97,100 | 96,200 | 96,800 | 62 | 242 |
| 2007-06-28 | 96,700 | 98,000 | 96,500 | 97,900 | 167 | 244.75 |
| 2007-06-27 | 97,000 | 97,900 | 96,900 | 96,900 | 192 | 242.25 |
| 2007-06-26 | 98,000 | 98,000 | 96,000 | 96,000 | 78 | 240 |
| 2007-06-25 | 98,500 | 98,800 | 97,300 | 97,500 | 113 | 243.75 |
| 2007-06-22 | 99,900 | 100,000 | 98,900 | 99,000 | 143 | 247.50 |
| 2007-06-21 | 99,500 | 100,000 | 99,500 | 99,600 | 100 | 249 |
| 2007-06-20 | 100,000 | 102,000 | 99,500 | 99,900 | 562 | 249.75 |
| 2007-06-19 | 101,000 | 102,000 | 99,000 | 100,000 | 484 | 250 |
| 2007-06-18 | 100,000 | 101,000 | 98,100 | 99,000 | 368 | 247.50 |
| 2007-06-15 | 98,000 | 98,500 | 97,000 | 98,100 | 317 | 245.25 |
| 2007-06-14 | 95,000 | 96,200 | 94,100 | 96,000 | 396 | 240 |
| 2007-06-13 | 94,100 | 94,100 | 93,500 | 93,600 | 45 | 234 |
| 2007-06-12 | 95,000 | 95,000 | 94,200 | 95,000 | 101 | 237.50 |
| 2007-06-11 | 95,100 | 95,800 | 94,600 | 95,000 | 239 | 237.50 |
| 2007-06-08 | 94,000 | 94,600 | 93,400 | 94,000 | 176 | 235 |
| 2007-06-07 | 94,300 | 94,300 | 93,200 | 93,800 | 80 | 234.50 |
| 2007-06-06 | 94,000 | 94,700 | 94,000 | 94,000 | 234 | 235 |
| 2007-06-05 | 93,300 | 93,300 | 91,500 | 92,000 | 90 | 230 |
| 2007-06-04 | 95,500 | 95,500 | 90,100 | 90,100 | 282 | 225.25 |
| 2007-06-01 | 91,600 | 93,000 | 91,600 | 92,900 | 97 | 232.25 |
| 2007-05-31 | 91,400 | 93,100 | 91,300 | 92,000 | 151 | 230 |
| 2007-05-30 | 93,800 | 94,300 | 91,900 | 91,900 | 116 | 229.75 |
| 2007-05-29 | 91,200 | 93,400 | 90,200 | 92,800 | 233 | 232 |
| 2007-05-28 | 89,000 | 91,200 | 89,000 | 90,900 | 185 | 227.25 |
| 2007-05-25 | 87,300 | 88,000 | 86,000 | 88,000 | 165 | 220 |
| 2007-05-24 | 86,300 | 87,800 | 86,100 | 86,300 | 63 | 215.75 |
| 2007-05-23 | 86,000 | 88,000 | 85,700 | 87,000 | 67 | 217.50 |
| 2007-05-22 | 81,800 | 85,600 | 81,800 | 85,600 | 189 | 214 |
| 2007-05-21 | 84,300 | 84,500 | 81,100 | 84,400 | 221 | 211 |
| 2007-05-18 | 85,700 | 85,700 | 84,100 | 84,300 | 203 | 210.75 |
| 2007-05-17 | 85,200 | 86,300 | 85,100 | 86,200 | 140 | 215.50 |
| 2007-05-16 | 86,900 | 87,000 | 85,100 | 86,500 | 170 | 216.25 |
| 2007-05-15 | 87,500 | 87,500 | 86,000 | 87,200 | 196 | 218 |
| 2007-05-14 | 88,000 | 88,000 | 86,700 | 87,000 | 156 | 217.50 |
| 2007-05-11 | 86,900 | 88,000 | 86,700 | 88,000 | 101 | 220 |
| 2007-05-10 | 87,900 | 88,000 | 87,000 | 87,900 | 165 | 219.75 |
| 2007-05-09 | 89,000 | 89,000 | 87,800 | 88,800 | 135 | 222 |
| 2007-05-08 | 89,300 | 89,800 | 88,200 | 88,800 | 263 | 222 |
| 2007-05-07 | 87,900 | 89,200 | 87,800 | 89,200 | 142 | 223 |
| 2007-05-02 | 91,000 | 91,000 | 88,100 | 88,800 | 369 | 222 |
| 2007-05-01 | 88,800 | 91,900 | 87,000 | 90,800 | 1,414 | 227 |
| 2007-04-27 | 83,000 | 83,100 | 81,600 | 82,800 | 184 | 207 |
| 2007-04-26 | 85,000 | 85,900 | 80,700 | 81,000 | 630 | 202.50 |
| 2007-04-25 | 77,000 | 77,000 | 76,000 | 77,000 | 79 | 192.50 |
| 2007-04-24 | 74,900 | 76,500 | 74,800 | 76,500 | 150 | 191.25 |
| 2007-04-23 | 76,400 | 76,500 | 75,000 | 75,900 | 221 | 189.75 |
| 2007-04-20 | 77,100 | 77,600 | 76,100 | 76,500 | 142 | 191.25 |
| 2007-04-19 | 76,800 | 77,600 | 76,000 | 77,600 | 200 | 194 |
| 2007-04-18 | 75,000 | 78,000 | 75,000 | 77,800 | 246 | 194.50 |
| 2007-04-17 | 75,200 | 75,900 | 74,800 | 74,900 | 235 | 187.25 |
| 2007-04-16 | 77,300 | 77,700 | 73,300 | 76,000 | 272 | 190 |
| 2007-04-13 | 79,200 | 79,200 | 77,700 | 77,700 | 216 | 194.25 |
| 2007-04-12 | 80,100 | 80,100 | 79,200 | 79,900 | 191 | 199.75 |
| 2007-04-11 | 81,100 | 81,400 | 81,000 | 81,000 | 54 | 202.50 |
| 2007-04-10 | 82,300 | 82,300 | 81,700 | 81,700 | 59 | 204.25 |
| 2007-04-09 | 82,200 | 82,700 | 82,100 | 82,300 | 73 | 205.75 |
| 2007-04-06 | 83,000 | 83,300 | 82,100 | 82,200 | 68 | 205.50 |
| 2007-04-05 | 82,400 | 83,000 | 82,000 | 82,800 | 121 | 207 |
| 2007-04-04 | 82,800 | 83,000 | 81,800 | 82,500 | 98 | 206.25 |
| 2007-04-03 | 83,000 | 83,000 | 82,300 | 82,600 | 76 | 206.50 |
| 2007-04-02 | 83,300 | 83,800 | 82,500 | 82,800 | 130 | 207 |
| 2007-03-30 | 82,700 | 83,800 | 82,500 | 83,300 | 127 | 208.25 |
| 2007-03-29 | 84,000 | 84,000 | 82,600 | 82,800 | 118 | 207 |
| 2007-03-28 | 85,300 | 85,500 | 84,000 | 84,000 | 227 | 210 |
| 2007-03-27 | 86,500 | 86,700 | 86,100 | 86,200 | 134 | 215.50 |
| 2007-03-26 | 87,000 | 87,500 | 86,500 | 87,200 | 242 | 218 |
| 2007-03-23 | 87,000 | 88,000 | 86,800 | 87,000 | 401 | 217.50 |
| 2007-03-22 | 87,000 | 88,800 | 86,500 | 87,000 | 684 | 217.50 |
| 2007-03-20 | 87,900 | 88,400 | 87,000 | 87,700 | 220 | 219.25 |
| 2007-03-19 | 89,500 | 89,500 | 87,600 | 88,900 | 214 | 222.25 |
| 2007-03-16 | 89,900 | 90,000 | 89,000 | 89,200 | 113 | 223 |
| 2007-03-15 | 89,600 | 90,500 | 89,500 | 90,500 | 51 | 226.25 |
| 2007-03-14 | 89,500 | 90,000 | 89,100 | 89,500 | 133 | 223.75 |
| 2007-03-13 | 91,200 | 91,500 | 90,800 | 91,000 | 171 | 227.50 |
| 2007-03-12 | 92,100 | 92,200 | 91,500 | 92,000 | 144 | 230 |
| 2007-03-09 | 92,000 | 92,000 | 91,200 | 91,800 | 84 | 229.50 |
| 2007-03-08 | 91,500 | 91,500 | 90,500 | 91,500 | 43 | 228.75 |
| 2007-03-07 | 91,600 | 92,300 | 91,100 | 91,100 | 160 | 227.75 |
| 2007-03-06 | 88,700 | 91,000 | 88,100 | 91,000 | 333 | 227.50 |
| 2007-03-05 | 93,100 | 93,400 | 89,600 | 89,600 | 294 | 224 |
| 2007-03-02 | 94,800 | 95,000 | 94,000 | 94,000 | 131 | 235 |
| 2007-03-01 | 94,100 | 95,300 | 94,100 | 94,100 | 164 | 235.25 |
| 2007-02-28 | 92,000 | 96,900 | 91,000 | 95,900 | 495 | 239.75 |
| 2007-02-27 | 99,000 | 99,000 | 97,200 | 97,500 | 75 | 243.75 |
| 2007-02-26 | 98,300 | 99,900 | 98,000 | 98,400 | 162 | 246 |
| 2007-02-23 | 96,200 | 96,800 | 95,500 | 96,800 | 179 | 242 |
| 2007-02-22 | 96,000 | 96,400 | 95,000 | 96,100 | 174 | 240.25 |
| 2007-02-21 | 94,600 | 95,600 | 94,600 | 95,600 | 128 | 239 |
| 2007-02-20 | 95,500 | 95,600 | 94,700 | 94,700 | 160 | 236.75 |
| 2007-02-19 | 95,300 | 95,400 | 95,000 | 95,100 | 171 | 237.75 |
| 2007-02-16 | 95,100 | 96,000 | 95,100 | 95,800 | 159 | 239.50 |
| 2007-02-15 | 97,200 | 97,200 | 95,500 | 95,700 | 307 | 239.25 |
| 2007-02-14 | 96,800 | 97,100 | 96,200 | 97,000 | 125 | 242.50 |
| 2007-02-13 | 96,500 | 96,800 | 96,100 | 96,800 | 81 | 242 |
| 2007-02-09 | 96,000 | 97,400 | 95,700 | 96,400 | 126 | 241 |
| 2007-02-08 | 97,000 | 97,200 | 96,300 | 96,300 | 248 | 240.75 |
| 2007-02-07 | 97,100 | 97,600 | 96,900 | 97,300 | 157 | 243.25 |
| 2007-02-06 | 97,000 | 98,000 | 96,900 | 97,100 | 124 | 242.75 |
| 2007-02-05 | 98,200 | 98,200 | 97,400 | 97,400 | 150 | 243.50 |
| 2007-02-02 | 97,300 | 98,200 | 96,500 | 98,200 | 333 | 245.50 |
| 2007-02-01 | 98,300 | 99,100 | 96,500 | 97,600 | 801 | 244 |
| 2007-01-31 | 105,000 | 106,000 | 98,100 | 99,200 | 1,499 | 248 |
| 2007-01-30 | 107,000 | 108,000 | 106,000 | 107,000 | 240 | 267.50 |
| 2007-01-29 | 108,000 | 109,000 | 107,000 | 107,000 | 226 | 267.50 |
| 2007-01-26 | 106,000 | 107,000 | 104,000 | 107,000 | 325 | 267.50 |
| 2007-01-25 | 108,000 | 109,000 | 105,000 | 105,000 | 394 | 262.50 |
| 2007-01-24 | 108,000 | 110,000 | 107,000 | 108,000 | 247 | 270 |
| 2007-01-23 | 107,000 | 108,000 | 106,000 | 108,000 | 246 | 270 |
| 2007-01-22 | 110,000 | 111,000 | 107,000 | 108,000 | 923 | 270 |
| 2007-01-19 | 104,000 | 108,000 | 104,000 | 108,000 | 845 | 270 |
| 2007-01-18 | 102,000 | 104,000 | 101,000 | 103,000 | 439 | 257.50 |
| 2007-01-17 | 100,000 | 103,000 | 99,700 | 102,000 | 240 | 255 |
| 2007-01-16 | 99,700 | 100,000 | 99,300 | 100,000 | 127 | 250 |
| 2007-01-15 | 101,000 | 101,000 | 99,500 | 99,700 | 154 | 249.25 |
| 2007-01-12 | 100,000 | 101,000 | 99,100 | 100,000 | 132 | 250 |
| 2007-01-11 | 99,800 | 99,900 | 99,100 | 99,100 | 58 | 247.75 |
| 2007-01-10 | 102,000 | 102,000 | 99,500 | 99,700 | 144 | 249.25 |
| 2007-01-09 | 100,000 | 102,000 | 99,700 | 101,000 | 189 | 252.50 |
| 2007-01-05 | 99,200 | 99,900 | 99,000 | 99,100 | 236 | 247.75 |
| 2007-01-04 | 97,600 | 99,800 | 97,200 | 99,100 | 115 | 247.75 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
