4722 フューチャー(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 | 60,200 | 60,300 | 58,600 | 59,500 | 404 | 297.50 |
| 2007-12-27 | 61,000 | 61,000 | 59,400 | 60,100 | 683 | 300.50 |
| 2007-12-26 | 59,500 | 61,300 | 59,200 | 60,900 | 994 | 304.50 |
| 2007-12-25 | 60,600 | 60,900 | 59,100 | 60,400 | 742 | 302 |
| 2007-12-21 | 58,900 | 60,400 | 58,900 | 60,400 | 1,103 | 302 |
| 2007-12-20 | 59,100 | 61,500 | 59,000 | 59,400 | 1,336 | 297 |
| 2007-12-19 | 61,300 | 62,000 | 59,400 | 59,500 | 1,686 | 297.50 |
| 2007-12-18 | 60,000 | 62,100 | 59,600 | 61,200 | 1,053 | 306 |
| 2007-12-17 | 61,800 | 62,900 | 60,800 | 60,900 | 1,566 | 304.50 |
| 2007-12-14 | 62,000 | 62,800 | 62,000 | 62,000 | 1,775 | 310 |
| 2007-12-13 | 62,700 | 63,100 | 61,900 | 62,000 | 1,043 | 310 |
| 2007-12-12 | 62,300 | 64,200 | 62,300 | 63,700 | 1,878 | 318.50 |
| 2007-12-11 | 64,500 | 65,500 | 63,600 | 64,800 | 1,407 | 324 |
| 2007-12-10 | 67,100 | 67,200 | 65,200 | 65,500 | 1,493 | 327.50 |
| 2007-12-07 | 68,200 | 68,600 | 66,500 | 66,600 | 1,247 | 333 |
| 2007-12-06 | 65,700 | 67,500 | 64,600 | 67,500 | 1,238 | 337.50 |
| 2007-12-05 | 65,400 | 65,600 | 63,600 | 65,600 | 1,677 | 328 |
| 2007-12-04 | 66,400 | 67,100 | 65,300 | 65,600 | 1,602 | 328 |
| 2007-12-03 | 67,400 | 68,600 | 65,600 | 66,900 | 1,406 | 334.50 |
| 2007-11-30 | 66,600 | 68,600 | 66,100 | 66,900 | 2,542 | 334.50 |
| 2007-11-29 | 64,700 | 67,000 | 64,700 | 66,100 | 3,303 | 330.50 |
| 2007-11-28 | 63,400 | 64,700 | 61,500 | 63,200 | 3,264 | 316 |
| 2007-11-27 | 57,500 | 61,100 | 57,300 | 60,900 | 2,690 | 304.50 |
| 2007-11-26 | 58,100 | 58,800 | 57,600 | 58,000 | 1,273 | 290 |
| 2007-11-22 | 56,500 | 58,800 | 55,500 | 58,300 | 2,610 | 291.50 |
| 2007-11-21 | 54,500 | 57,700 | 54,300 | 56,400 | 2,312 | 282 |
| 2007-11-20 | 55,200 | 56,100 | 54,100 | 56,000 | 2,448 | 280 |
| 2007-11-19 | 56,300 | 57,100 | 55,300 | 55,500 | 2,342 | 277.50 |
| 2007-11-16 | 57,300 | 57,300 | 55,600 | 56,200 | 2,541 | 281 |
| 2007-11-15 | 57,400 | 57,800 | 57,100 | 57,200 | 1,613 | 286 |
| 2007-11-14 | 57,800 | 58,700 | 57,400 | 57,700 | 2,708 | 288.50 |
| 2007-11-13 | 57,700 | 58,200 | 55,100 | 56,800 | 3,134 | 284 |
| 2007-11-12 | 57,600 | 58,500 | 56,400 | 57,200 | 2,704 | 286 |
| 2007-11-09 | 63,000 | 63,500 | 59,500 | 61,100 | 2,600 | 305.50 |
| 2007-11-08 | 63,100 | 64,100 | 62,000 | 63,500 | 1,918 | 317.50 |
| 2007-11-07 | 65,700 | 66,400 | 65,100 | 65,600 | 1,669 | 328 |
| 2007-11-06 | 67,900 | 67,900 | 65,200 | 65,700 | 1,836 | 328.50 |
| 2007-11-05 | 68,100 | 70,000 | 66,500 | 66,900 | 1,798 | 334.50 |
| 2007-11-02 | 67,800 | 68,800 | 66,500 | 68,100 | 2,211 | 340.50 |
| 2007-11-01 | 65,200 | 69,300 | 64,300 | 69,300 | 3,852 | 346.50 |
| 2007-10-31 | 63,700 | 65,300 | 62,500 | 64,300 | 1,879 | 321.50 |
| 2007-10-30 | 64,200 | 65,400 | 62,100 | 63,600 | 2,656 | 318 |
| 2007-10-29 | 63,100 | 64,300 | 62,000 | 62,700 | 3,097 | 313.50 |
| 2007-10-26 | 57,100 | 61,800 | 56,600 | 59,600 | 3,133 | 298 |
| 2007-10-25 | 60,300 | 63,000 | 56,600 | 57,600 | 8,257 | 288 |
| 2007-10-24 | 58,000 | 58,000 | 58,000 | 58,000 | 446 | 290 |
| 2007-10-23 | 53,400 | 53,800 | 52,500 | 53,000 | 706 | 265 |
| 2007-10-22 | 52,500 | 53,100 | 51,300 | 52,800 | 1,305 | 264 |
| 2007-10-19 | 55,600 | 55,600 | 53,300 | 54,000 | 1,430 | 270 |
| 2007-10-18 | 53,100 | 55,200 | 53,100 | 55,200 | 889 | 276 |
| 2007-10-17 | 54,300 | 55,000 | 53,200 | 53,600 | 1,528 | 268 |
| 2007-10-16 | 56,500 | 56,500 | 54,500 | 54,800 | 1,574 | 274 |
| 2007-10-15 | 57,400 | 57,700 | 56,600 | 56,800 | 773 | 284 |
| 2007-10-12 | 58,300 | 58,300 | 55,600 | 56,900 | 1,624 | 284.50 |
| 2007-10-11 | 56,900 | 58,800 | 56,300 | 58,200 | 2,399 | 291 |
| 2007-10-10 | 56,200 | 57,600 | 56,000 | 56,800 | 1,577 | 284 |
| 2007-10-09 | 54,000 | 57,500 | 54,000 | 55,400 | 3,101 | 277 |
| 2007-10-05 | 53,000 | 53,800 | 52,200 | 53,600 | 2,278 | 268 |
| 2007-10-04 | 53,900 | 54,400 | 52,900 | 53,800 | 1,640 | 269 |
| 2007-10-03 | 52,900 | 54,300 | 51,200 | 53,900 | 3,300 | 269.50 |
| 2007-10-02 | 53,100 | 53,600 | 52,100 | 52,800 | 1,681 | 264 |
| 2007-10-01 | 54,800 | 55,500 | 53,100 | 53,600 | 1,310 | 268 |
| 2007-09-28 | 54,300 | 55,600 | 54,300 | 54,700 | 1,367 | 273.50 |
| 2007-09-27 | 54,200 | 55,400 | 53,000 | 54,200 | 1,398 | 271 |
| 2007-09-26 | 51,000 | 53,800 | 50,500 | 53,200 | 2,440 | 266 |
| 2007-09-25 | 52,000 | 52,600 | 50,300 | 51,000 | 1,583 | 255 |
| 2007-09-21 | 51,100 | 52,100 | 50,400 | 51,700 | 2,152 | 258.50 |
| 2007-09-20 | 53,000 | 53,800 | 52,200 | 52,600 | 1,944 | 263 |
| 2007-09-19 | 52,700 | 54,800 | 52,300 | 53,400 | 2,265 | 267 |
| 2007-09-18 | 55,100 | 55,200 | 52,200 | 52,500 | 4,107 | 262.50 |
| 2007-09-14 | 57,200 | 57,900 | 56,000 | 57,000 | 2,665 | 285 |
| 2007-09-13 | 56,500 | 58,000 | 56,500 | 56,700 | 1,752 | 283.50 |
| 2007-09-12 | 57,100 | 58,400 | 56,300 | 56,400 | 2,645 | 282 |
| 2007-09-11 | 55,700 | 56,700 | 55,300 | 56,100 | 1,490 | 280.50 |
| 2007-09-10 | 55,200 | 57,000 | 55,100 | 55,600 | 2,260 | 278 |
| 2007-09-07 | 56,600 | 58,000 | 56,300 | 56,900 | 1,660 | 284.50 |
| 2007-09-06 | 56,800 | 57,700 | 55,600 | 57,000 | 2,559 | 285 |
| 2007-09-05 | 60,000 | 60,100 | 56,900 | 57,100 | 4,370 | 285.50 |
| 2007-09-04 | 60,300 | 61,500 | 59,000 | 60,000 | 2,705 | 300 |
| 2007-09-03 | 59,500 | 61,500 | 58,000 | 60,300 | 4,024 | 301.50 |
| 2007-08-31 | 56,800 | 59,400 | 56,400 | 59,000 | 4,117 | 295 |
| 2007-08-30 | 55,600 | 56,800 | 54,600 | 55,900 | 4,575 | 279.50 |
| 2007-08-29 | 55,300 | 55,400 | 54,100 | 54,800 | 4,428 | 274 |
| 2007-08-28 | 56,800 | 58,900 | 54,700 | 57,800 | 5,958 | 289 |
| 2007-08-27 | 54,200 | 58,200 | 54,200 | 58,200 | 8,880 | 291 |
| 2007-08-24 | 53,500 | 53,900 | 52,300 | 53,200 | 2,306 | 266 |
| 2007-08-23 | 51,500 | 53,900 | 51,500 | 53,400 | 2,660 | 267 |
| 2007-08-22 | 51,300 | 53,200 | 50,800 | 52,000 | 3,143 | 260 |
| 2007-08-21 | 52,000 | 53,700 | 51,200 | 52,800 | 4,200 | 264 |
| 2007-08-20 | 54,700 | 54,700 | 51,500 | 54,100 | 5,057 | 270.50 |
| 2007-08-17 | 54,300 | 57,300 | 54,000 | 54,600 | 7,713 | 273 |
| 2007-08-16 | 53,900 | 54,000 | 49,350 | 53,800 | 4,482 | 269 |
| 2007-08-15 | 54,500 | 54,700 | 53,000 | 53,400 | 5,585 | 267 |
| 2007-08-14 | 55,000 | 55,800 | 54,400 | 55,000 | 8,523 | 275 |
| 2007-08-13 | 54,100 | 59,400 | 54,100 | 59,400 | 8,563 | 297 |
| 2007-08-10 | 50,600 | 55,300 | 50,600 | 54,400 | 9,062 | 272 |
| 2007-08-09 | 48,000 | 51,600 | 48,000 | 51,600 | 9,289 | 258 |
| 2007-08-08 | 51,100 | 51,700 | 47,500 | 48,850 | 8,078 | 244.25 |
| 2007-08-07 | 50,000 | 50,300 | 47,900 | 48,200 | 4,186 | 241 |
| 2007-08-06 | 51,400 | 52,400 | 48,500 | 50,300 | 8,433 | 251.50 |
| 2007-08-03 | 54,000 | 54,100 | 51,500 | 51,500 | 8,067 | 257.50 |
| 2007-08-02 | 56,500 | 56,900 | 56,500 | 56,500 | 2,367 | 282.50 |
| 2007-08-01 | 61,500 | 61,500 | 61,500 | 61,500 | 332 | 307.50 |
| 2007-07-31 | 71,000 | 72,200 | 70,500 | 71,500 | 1,048 | 357.50 |
| 2007-07-30 | 70,000 | 71,500 | 69,300 | 71,500 | 1,884 | 357.50 |
| 2007-07-27 | 72,100 | 72,600 | 70,800 | 71,000 | 1,684 | 355 |
| 2007-07-26 | 73,800 | 74,800 | 73,200 | 73,300 | 685 | 366.50 |
| 2007-07-25 | 73,000 | 74,300 | 73,000 | 74,000 | 822 | 370 |
| 2007-07-24 | 75,200 | 75,300 | 74,100 | 75,000 | 1,119 | 375 |
| 2007-07-23 | 75,700 | 76,200 | 74,900 | 75,100 | 712 | 375.50 |
| 2007-07-20 | 76,500 | 76,800 | 76,400 | 76,500 | 572 | 382.50 |
| 2007-07-19 | 77,100 | 77,200 | 76,200 | 76,800 | 676 | 384 |
| 2007-07-18 | 77,700 | 77,900 | 76,100 | 76,900 | 679 | 384.50 |
| 2007-07-17 | 78,300 | 78,500 | 77,500 | 78,300 | 627 | 391.50 |
| 2007-07-13 | 78,000 | 78,600 | 77,900 | 78,300 | 808 | 391.50 |
| 2007-07-12 | 79,000 | 79,500 | 77,800 | 78,100 | 1,194 | 390.50 |
| 2007-07-11 | 78,600 | 79,000 | 78,300 | 78,300 | 886 | 391.50 |
| 2007-07-10 | 79,200 | 79,500 | 79,000 | 79,200 | 845 | 396 |
| 2007-07-09 | 80,200 | 80,400 | 79,500 | 79,900 | 868 | 399.50 |
| 2007-07-06 | 80,900 | 80,900 | 80,300 | 80,500 | 949 | 402.50 |
| 2007-07-05 | 80,000 | 80,600 | 80,000 | 80,600 | 698 | 403 |
| 2007-07-04 | 81,100 | 81,100 | 80,300 | 80,500 | 741 | 402.50 |
| 2007-07-03 | 80,500 | 81,200 | 80,200 | 81,100 | 1,279 | 405.50 |
| 2007-07-02 | 80,700 | 80,800 | 80,300 | 80,400 | 1,236 | 402 |
| 2007-06-29 | 80,900 | 81,800 | 80,700 | 81,700 | 1,206 | 408.50 |
| 2007-06-28 | 80,000 | 81,500 | 79,900 | 81,100 | 2,233 | 405.50 |
| 2007-06-27 | 79,700 | 79,900 | 79,500 | 79,700 | 1,046 | 398.50 |
| 2007-06-26 | 79,700 | 80,000 | 79,200 | 79,700 | 1,341 | 398.50 |
| 2007-06-25 | 78,900 | 80,300 | 78,600 | 79,400 | 1,145 | 397 |
| 2007-06-22 | 80,600 | 80,600 | 79,700 | 79,900 | 639 | 399.50 |
| 2007-06-21 | 79,700 | 81,000 | 79,200 | 80,300 | 1,519 | 401.50 |
| 2007-06-20 | 80,400 | 80,400 | 79,700 | 80,000 | 1,478 | 400 |
| 2007-06-19 | 80,000 | 81,100 | 79,200 | 79,600 | 1,628 | 398 |
| 2007-06-18 | 79,800 | 80,600 | 79,700 | 80,000 | 1,311 | 400 |
| 2007-06-15 | 79,600 | 80,000 | 79,000 | 79,600 | 1,991 | 398 |
| 2007-06-14 | 78,600 | 78,800 | 78,100 | 78,600 | 1,848 | 393 |
| 2007-06-13 | 78,000 | 78,800 | 77,700 | 78,500 | 2,141 | 392.50 |
| 2007-06-12 | 78,500 | 79,200 | 77,000 | 77,900 | 1,776 | 389.50 |
| 2007-06-11 | 79,200 | 79,400 | 78,500 | 79,100 | 1,467 | 395.50 |
| 2007-06-08 | 81,400 | 81,800 | 78,600 | 79,800 | 2,051 | 399 |
| 2007-06-07 | 81,700 | 82,100 | 81,400 | 81,800 | 1,648 | 409 |
| 2007-06-06 | 82,100 | 83,200 | 82,100 | 82,700 | 1,232 | 413.50 |
| 2007-06-05 | 84,600 | 84,600 | 83,000 | 83,900 | 934 | 419.50 |
| 2007-06-04 | 87,000 | 87,000 | 84,300 | 84,500 | 1,326 | 422.50 |
| 2007-06-01 | 83,300 | 85,000 | 83,200 | 84,100 | 1,407 | 420.50 |
| 2007-05-31 | 82,700 | 83,200 | 82,500 | 82,800 | 726 | 414 |
| 2007-05-30 | 83,000 | 83,500 | 82,200 | 82,900 | 1,295 | 414.50 |
| 2007-05-29 | 81,700 | 83,800 | 81,300 | 81,900 | 1,212 | 409.50 |
| 2007-05-28 | 81,100 | 82,000 | 81,000 | 82,000 | 872 | 410 |
| 2007-05-25 | 80,500 | 81,100 | 80,000 | 80,900 | 1,517 | 404.50 |
| 2007-05-24 | 80,600 | 81,300 | 80,500 | 80,800 | 1,333 | 404 |
| 2007-05-23 | 80,200 | 81,500 | 80,100 | 81,100 | 1,249 | 405.50 |
| 2007-05-22 | 77,300 | 79,400 | 77,200 | 79,300 | 1,611 | 396.50 |
| 2007-05-21 | 74,400 | 78,100 | 73,700 | 77,000 | 1,965 | 385 |
| 2007-05-18 | 79,600 | 80,300 | 75,000 | 76,300 | 2,966 | 381.50 |
| 2007-05-17 | 80,600 | 81,400 | 79,500 | 79,900 | 1,935 | 399.50 |
| 2007-05-16 | 83,100 | 83,600 | 80,500 | 80,800 | 1,704 | 404 |
| 2007-05-15 | 84,800 | 85,300 | 83,300 | 83,900 | 943 | 419.50 |
| 2007-05-14 | 87,100 | 87,400 | 84,700 | 84,900 | 1,029 | 424.50 |
| 2007-05-11 | 87,000 | 87,000 | 85,200 | 86,300 | 884 | 431.50 |
| 2007-05-10 | 88,400 | 88,500 | 87,000 | 87,300 | 1,044 | 436.50 |
| 2007-05-09 | 87,400 | 87,900 | 86,800 | 87,500 | 1,252 | 437.50 |
| 2007-05-08 | 85,500 | 87,600 | 85,500 | 87,300 | 1,819 | 436.50 |
| 2007-05-07 | 86,200 | 86,400 | 84,600 | 85,400 | 2,899 | 427 |
| 2007-05-02 | 81,300 | 83,600 | 81,300 | 82,200 | 1,684 | 411 |
| 2007-05-01 | 83,200 | 83,300 | 80,700 | 81,700 | 960 | 408.50 |
| 2007-04-27 | 83,900 | 83,900 | 82,000 | 82,700 | 1,095 | 413.50 |
| 2007-04-26 | 83,500 | 83,900 | 82,100 | 83,000 | 583 | 415 |
| 2007-04-25 | 83,500 | 83,800 | 82,600 | 83,200 | 1,007 | 416 |
| 2007-04-24 | 80,300 | 82,400 | 80,300 | 81,500 | 1,251 | 407.50 |
| 2007-04-23 | 83,000 | 83,500 | 80,200 | 81,200 | 1,397 | 406 |
| 2007-04-20 | 83,600 | 83,900 | 82,200 | 82,700 | 929 | 413.50 |
| 2007-04-19 | 83,500 | 84,400 | 82,900 | 83,400 | 1,246 | 417 |
| 2007-04-18 | 85,000 | 85,700 | 84,000 | 84,500 | 1,376 | 422.50 |
| 2007-04-17 | 88,800 | 89,000 | 86,100 | 86,500 | 1,324 | 432.50 |
| 2007-04-16 | 91,000 | 91,000 | 88,100 | 88,100 | 1,477 | 440.50 |
| 2007-04-13 | 89,800 | 89,800 | 87,400 | 87,700 | 1,150 | 438.50 |
| 2007-04-12 | 89,100 | 89,800 | 88,100 | 88,800 | 1,187 | 444 |
| 2007-04-11 | 90,500 | 90,500 | 88,900 | 89,100 | 1,593 | 445.50 |
| 2007-04-10 | 91,900 | 91,900 | 90,400 | 90,500 | 1,402 | 452.50 |
| 2007-04-09 | 91,000 | 92,300 | 90,700 | 91,900 | 1,208 | 459.50 |
| 2007-04-06 | 92,000 | 92,000 | 90,600 | 90,700 | 993 | 453.50 |
| 2007-04-05 | 91,000 | 92,000 | 90,400 | 91,900 | 1,197 | 459.50 |
| 2007-04-04 | 88,500 | 91,700 | 88,400 | 91,700 | 1,776 | 458.50 |
| 2007-04-03 | 87,700 | 88,600 | 86,900 | 88,200 | 1,363 | 441 |
| 2007-04-02 | 88,600 | 89,100 | 86,700 | 87,000 | 1,287 | 435 |
| 2007-03-30 | 86,400 | 88,400 | 86,300 | 88,300 | 1,120 | 441.50 |
| 2007-03-29 | 87,000 | 87,400 | 85,700 | 86,900 | 1,457 | 434.50 |
| 2007-03-28 | 86,900 | 87,800 | 86,000 | 87,400 | 1,486 | 437 |
| 2007-03-27 | 86,100 | 87,100 | 85,800 | 86,400 | 1,539 | 432 |
| 2007-03-26 | 84,600 | 87,300 | 84,000 | 87,000 | 1,702 | 435 |
| 2007-03-23 | 86,400 | 86,400 | 84,500 | 85,200 | 1,421 | 426 |
| 2007-03-22 | 85,100 | 85,600 | 84,600 | 85,400 | 1,164 | 427 |
| 2007-03-20 | 84,400 | 85,300 | 83,500 | 84,300 | 2,290 | 421.50 |
| 2007-03-19 | 84,600 | 85,600 | 83,800 | 84,300 | 1,367 | 421.50 |
| 2007-03-16 | 86,100 | 86,700 | 85,200 | 85,600 | 1,203 | 428 |
| 2007-03-15 | 85,700 | 87,400 | 85,300 | 85,800 | 2,055 | 429 |
| 2007-03-14 | 86,500 | 86,900 | 84,700 | 84,700 | 2,161 | 423.50 |
| 2007-03-13 | 88,800 | 89,300 | 87,500 | 88,200 | 1,125 | 441 |
| 2007-03-12 | 90,300 | 90,600 | 88,600 | 89,800 | 1,373 | 449 |
| 2007-03-09 | 88,500 | 90,900 | 88,500 | 90,100 | 1,867 | 450.50 |
| 2007-03-08 | 88,000 | 88,600 | 87,200 | 88,400 | 966 | 442 |
| 2007-03-07 | 88,000 | 89,700 | 87,200 | 88,200 | 1,424 | 441 |
| 2007-03-06 | 86,000 | 88,500 | 85,200 | 87,700 | 2,155 | 438.50 |
| 2007-03-05 | 89,900 | 90,800 | 86,100 | 86,200 | 2,091 | 431 |
| 2007-03-02 | 90,100 | 92,100 | 89,800 | 91,100 | 1,495 | 455.50 |
| 2007-03-01 | 91,400 | 92,300 | 89,200 | 90,600 | 2,310 | 453 |
| 2007-02-28 | 89,400 | 92,100 | 89,400 | 91,500 | 2,032 | 457.50 |
| 2007-02-27 | 95,000 | 95,600 | 94,200 | 94,400 | 1,341 | 472 |
| 2007-02-26 | 95,700 | 96,200 | 93,900 | 94,900 | 1,939 | 474.50 |
| 2007-02-23 | 92,600 | 96,900 | 91,800 | 95,400 | 3,076 | 477 |
| 2007-02-22 | 92,900 | 92,900 | 91,100 | 92,100 | 1,556 | 460.50 |
| 2007-02-21 | 92,800 | 93,400 | 91,800 | 92,000 | 2,089 | 460 |
| 2007-02-20 | 92,800 | 93,200 | 92,400 | 92,600 | 925 | 463 |
| 2007-02-19 | 92,200 | 93,500 | 92,000 | 92,700 | 1,018 | 463.50 |
| 2007-02-16 | 94,400 | 95,000 | 91,800 | 92,200 | 2,311 | 461 |
| 2007-02-15 | 93,300 | 94,000 | 91,700 | 94,000 | 1,437 | 470 |
| 2007-02-14 | 93,800 | 93,800 | 91,700 | 92,300 | 2,696 | 461.50 |
| 2007-02-13 | 95,000 | 95,000 | 92,400 | 93,700 | 1,846 | 468.50 |
| 2007-02-09 | 99,100 | 99,600 | 93,600 | 95,200 | 5,286 | 476 |
| 2007-02-08 | 100,000 | 101,000 | 98,300 | 98,500 | 1,475 | 492.50 |
| 2007-02-07 | 100,000 | 102,000 | 100,000 | 100,000 | 710 | 500 |
| 2007-02-06 | 99,500 | 101,000 | 98,800 | 101,000 | 404 | 505 |
| 2007-02-05 | 101,000 | 101,000 | 99,000 | 100,000 | 987 | 500 |
| 2007-02-02 | 100,000 | 101,000 | 100,000 | 100,000 | 273 | 500 |
| 2007-02-01 | 100,000 | 101,000 | 100,000 | 101,000 | 846 | 505 |
| 2007-01-31 | 101,000 | 101,000 | 99,900 | 100,000 | 756 | 500 |
| 2007-01-30 | 102,000 | 103,000 | 100,000 | 101,000 | 747 | 505 |
| 2007-01-29 | 101,000 | 104,000 | 101,000 | 103,000 | 963 | 515 |
| 2007-01-26 | 102,000 | 103,000 | 101,000 | 101,000 | 562 | 505 |
| 2007-01-25 | 105,000 | 106,000 | 102,000 | 102,000 | 915 | 510 |
| 2007-01-24 | 105,000 | 105,000 | 103,000 | 104,000 | 892 | 520 |
| 2007-01-23 | 105,000 | 106,000 | 104,000 | 104,000 | 745 | 520 |
| 2007-01-22 | 106,000 | 107,000 | 104,000 | 105,000 | 810 | 525 |
| 2007-01-19 | 104,000 | 106,000 | 102,000 | 105,000 | 1,489 | 525 |
| 2007-01-18 | 102,000 | 104,000 | 102,000 | 104,000 | 1,163 | 520 |
| 2007-01-17 | 103,000 | 103,000 | 101,000 | 102,000 | 899 | 510 |
| 2007-01-16 | 102,000 | 104,000 | 102,000 | 103,000 | 1,289 | 515 |
| 2007-01-15 | 101,000 | 102,000 | 99,900 | 101,000 | 1,066 | 505 |
| 2007-01-12 | 100,000 | 101,000 | 99,000 | 101,000 | 1,161 | 505 |
| 2007-01-11 | 100,000 | 101,000 | 98,800 | 99,600 | 1,512 | 498 |
| 2007-01-10 | 100,000 | 102,000 | 99,000 | 99,900 | 1,635 | 499.50 |
| 2007-01-09 | 97,900 | 102,000 | 96,400 | 102,000 | 1,700 | 510 |
| 2007-01-05 | 100,000 | 100,000 | 97,600 | 98,900 | 1,701 | 494.50 |
| 2007-01-04 | 100,000 | 101,000 | 100,000 | 100,000 | 291 | 500 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
