4832 JFEシステムズ(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 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 280 |
| 2007-12-27 | 113,000 | 113,000 | 113,000 | 113,000 | 7 | 282.50 |
| 2007-12-26 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 282.50 |
| 2007-12-25 | 114,000 | 115,000 | 108,000 | 112,000 | 92 | 280 |
| 2007-12-21 | 115,000 | 115,000 | 115,000 | 115,000 | 20 | 287.50 |
| 2007-12-20 | 116,000 | 117,000 | 116,000 | 117,000 | 42 | 292.50 |
| 2007-12-19 | 115,000 | 116,000 | 114,000 | 116,000 | 29 | 290 |
| 2007-12-18 | 114,000 | 116,000 | 114,000 | 116,000 | 25 | 290 |
| 2007-12-17 | 117,000 | 117,000 | 116,000 | 116,000 | 3 | 290 |
| 2007-12-14 | 116,000 | 118,000 | 115,000 | 118,000 | 43 | 295 |
| 2007-12-12 | 115,000 | 116,000 | 115,000 | 116,000 | 13 | 290 |
| 2007-12-11 | 116,000 | 116,000 | 115,000 | 116,000 | 9 | 290 |
| 2007-12-10 | 117,000 | 118,000 | 117,000 | 118,000 | 5 | 295 |
| 2007-12-07 | 118,000 | 120,000 | 117,000 | 118,000 | 156 | 295 |
| 2007-12-06 | 117,000 | 119,000 | 117,000 | 118,000 | 35 | 295 |
| 2007-12-05 | 116,000 | 117,000 | 115,000 | 117,000 | 21 | 292.50 |
| 2007-12-04 | 115,000 | 117,000 | 115,000 | 116,000 | 34 | 290 |
| 2007-12-03 | 116,000 | 116,000 | 115,000 | 115,000 | 16 | 287.50 |
| 2007-11-30 | 117,000 | 117,000 | 115,000 | 117,000 | 9 | 292.50 |
| 2007-11-29 | 115,000 | 116,000 | 115,000 | 116,000 | 6 | 290 |
| 2007-11-28 | 114,000 | 116,000 | 114,000 | 116,000 | 13 | 290 |
| 2007-11-27 | 115,000 | 115,000 | 115,000 | 115,000 | 6 | 287.50 |
| 2007-11-26 | 115,000 | 117,000 | 115,000 | 115,000 | 24 | 287.50 |
| 2007-11-22 | 114,000 | 115,000 | 114,000 | 115,000 | 6 | 287.50 |
| 2007-11-21 | 117,000 | 117,000 | 115,000 | 116,000 | 43 | 290 |
| 2007-11-20 | 115,000 | 117,000 | 115,000 | 117,000 | 22 | 292.50 |
| 2007-11-19 | 115,000 | 117,000 | 114,000 | 115,000 | 36 | 287.50 |
| 2007-11-16 | 114,000 | 114,000 | 112,000 | 114,000 | 26 | 285 |
| 2007-11-15 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 287.50 |
| 2007-11-14 | 116,000 | 116,000 | 114,000 | 114,000 | 4 | 285 |
| 2007-11-13 | 114,000 | 114,000 | 113,000 | 114,000 | 13 | 285 |
| 2007-11-12 | 113,000 | 114,000 | 113,000 | 113,000 | 11 | 282.50 |
| 2007-11-09 | 118,000 | 118,000 | 114,000 | 116,000 | 21 | 290 |
| 2007-11-08 | 118,000 | 118,000 | 115,000 | 118,000 | 15 | 295 |
| 2007-11-07 | 119,000 | 119,000 | 119,000 | 119,000 | 3 | 297.50 |
| 2007-11-06 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-11-05 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-11-02 | 119,000 | 119,000 | 119,000 | 119,000 | 10 | 297.50 |
| 2007-11-01 | 119,000 | 119,000 | 117,000 | 119,000 | 38 | 297.50 |
| 2007-10-31 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 297.50 |
| 2007-10-30 | 120,000 | 121,000 | 119,000 | 119,000 | 7 | 297.50 |
| 2007-10-29 | 120,000 | 120,000 | 119,000 | 120,000 | 8 | 300 |
| 2007-10-26 | 123,000 | 123,000 | 119,000 | 120,000 | 10 | 300 |
| 2007-10-25 | 120,000 | 128,000 | 119,000 | 122,000 | 67 | 305 |
| 2007-10-24 | 120,000 | 121,000 | 120,000 | 120,000 | 8 | 300 |
| 2007-10-22 | 119,000 | 120,000 | 118,000 | 118,000 | 43 | 295 |
| 2007-10-19 | 118,000 | 119,000 | 118,000 | 119,000 | 5 | 297.50 |
| 2007-10-18 | 118,000 | 119,000 | 118,000 | 118,000 | 4 | 295 |
| 2007-10-17 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 295 |
| 2007-10-16 | 117,000 | 119,000 | 117,000 | 118,000 | 46 | 295 |
| 2007-10-15 | 119,000 | 121,000 | 119,000 | 121,000 | 14 | 302.50 |
| 2007-10-12 | 119,000 | 121,000 | 119,000 | 121,000 | 2 | 302.50 |
| 2007-10-11 | 120,000 | 122,000 | 118,000 | 121,000 | 12 | 302.50 |
| 2007-10-10 | 119,000 | 120,000 | 119,000 | 120,000 | 6 | 300 |
| 2007-10-09 | 120,000 | 121,000 | 117,000 | 121,000 | 20 | 302.50 |
| 2007-10-05 | 119,000 | 119,000 | 119,000 | 119,000 | 5 | 297.50 |
| 2007-10-04 | 119,000 | 119,000 | 118,000 | 118,000 | 5 | 295 |
| 2007-10-02 | 120,000 | 121,000 | 120,000 | 120,000 | 23 | 300 |
| 2007-10-01 | 121,000 | 121,000 | 121,000 | 121,000 | 6 | 302.50 |
| 2007-09-28 | 118,000 | 120,000 | 118,000 | 119,000 | 5 | 297.50 |
| 2007-09-27 | 117,000 | 119,000 | 117,000 | 119,000 | 12 | 297.50 |
| 2007-09-26 | 116,000 | 116,000 | 116,000 | 116,000 | 5 | 290 |
| 2007-09-25 | 119,000 | 119,000 | 116,000 | 116,000 | 22 | 290 |
| 2007-09-21 | 116,000 | 119,000 | 116,000 | 119,000 | 26 | 297.50 |
| 2007-09-20 | 115,000 | 116,000 | 115,000 | 115,000 | 23 | 287.50 |
| 2007-09-19 | 115,000 | 115,000 | 115,000 | 115,000 | 7 | 287.50 |
| 2007-09-18 | 115,000 | 116,000 | 114,000 | 115,000 | 17 | 287.50 |
| 2007-09-14 | 115,000 | 115,000 | 114,000 | 115,000 | 23 | 287.50 |
| 2007-09-13 | 116,000 | 117,000 | 115,000 | 117,000 | 11 | 292.50 |
| 2007-09-12 | 117,000 | 117,000 | 116,000 | 116,000 | 13 | 290 |
| 2007-09-11 | 117,000 | 119,000 | 117,000 | 119,000 | 8 | 297.50 |
| 2007-09-07 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-09-06 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 295 |
| 2007-09-05 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-09-04 | 119,000 | 119,000 | 119,000 | 119,000 | 3 | 297.50 |
| 2007-09-03 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-08-29 | 121,000 | 121,000 | 118,000 | 119,000 | 6 | 297.50 |
| 2007-08-28 | 119,000 | 119,000 | 118,000 | 119,000 | 5 | 297.50 |
| 2007-08-27 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-08-24 | 121,000 | 121,000 | 119,000 | 121,000 | 28 | 302.50 |
| 2007-08-23 | 120,000 | 120,000 | 120,000 | 120,000 | 10 | 300 |
| 2007-08-22 | 119,000 | 119,000 | 119,000 | 119,000 | 14 | 297.50 |
| 2007-08-21 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2007-08-20 | 117,000 | 119,000 | 117,000 | 118,000 | 22 | 295 |
| 2007-08-17 | 119,000 | 119,000 | 117,000 | 117,000 | 37 | 292.50 |
| 2007-08-16 | 119,000 | 119,000 | 119,000 | 119,000 | 19 | 297.50 |
| 2007-08-15 | 121,000 | 121,000 | 121,000 | 121,000 | 16 | 302.50 |
| 2007-08-14 | 122,000 | 122,000 | 121,000 | 121,000 | 4 | 302.50 |
| 2007-08-13 | 122,000 | 122,000 | 121,000 | 121,000 | 12 | 302.50 |
| 2007-08-10 | 123,000 | 123,000 | 123,000 | 123,000 | 9 | 307.50 |
| 2007-08-09 | 123,000 | 124,000 | 123,000 | 124,000 | 16 | 310 |
| 2007-08-08 | 123,000 | 123,000 | 123,000 | 123,000 | 5 | 307.50 |
| 2007-08-07 | 124,000 | 124,000 | 123,000 | 124,000 | 13 | 310 |
| 2007-08-06 | 124,000 | 124,000 | 123,000 | 124,000 | 14 | 310 |
| 2007-08-03 | 125,000 | 125,000 | 124,000 | 124,000 | 9 | 310 |
| 2007-08-02 | 124,000 | 125,000 | 123,000 | 125,000 | 27 | 312.50 |
| 2007-08-01 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 315 |
| 2007-07-31 | 125,000 | 127,000 | 124,000 | 127,000 | 29 | 317.50 |
| 2007-07-30 | 123,000 | 127,000 | 123,000 | 127,000 | 27 | 317.50 |
| 2007-07-27 | 129,000 | 129,000 | 127,000 | 129,000 | 26 | 322.50 |
| 2007-07-26 | 131,000 | 131,000 | 130,000 | 131,000 | 51 | 327.50 |
| 2007-07-25 | 131,000 | 131,000 | 130,000 | 131,000 | 24 | 327.50 |
| 2007-07-24 | 130,000 | 131,000 | 130,000 | 131,000 | 3 | 327.50 |
| 2007-07-23 | 131,000 | 131,000 | 129,000 | 130,000 | 18 | 325 |
| 2007-07-20 | 131,000 | 132,000 | 131,000 | 131,000 | 29 | 327.50 |
| 2007-07-19 | 128,000 | 131,000 | 128,000 | 131,000 | 15 | 327.50 |
| 2007-07-18 | 130,000 | 131,000 | 128,000 | 130,000 | 26 | 325 |
| 2007-07-17 | 133,000 | 133,000 | 130,000 | 131,000 | 15 | 327.50 |
| 2007-07-13 | 131,000 | 133,000 | 130,000 | 133,000 | 16 | 332.50 |
| 2007-07-12 | 133,000 | 133,000 | 132,000 | 133,000 | 8 | 332.50 |
| 2007-07-11 | 133,000 | 134,000 | 131,000 | 134,000 | 26 | 335 |
| 2007-07-09 | 134,000 | 135,000 | 134,000 | 135,000 | 9 | 337.50 |
| 2007-07-06 | 135,000 | 135,000 | 133,000 | 135,000 | 16 | 337.50 |
| 2007-07-05 | 135,000 | 136,000 | 135,000 | 135,000 | 87 | 337.50 |
| 2007-07-04 | 134,000 | 135,000 | 134,000 | 135,000 | 29 | 337.50 |
| 2007-07-03 | 134,000 | 134,000 | 132,000 | 133,000 | 21 | 332.50 |
| 2007-07-02 | 137,000 | 137,000 | 133,000 | 134,000 | 11 | 335 |
| 2007-06-29 | 135,000 | 136,000 | 135,000 | 136,000 | 15 | 340 |
| 2007-06-28 | 133,000 | 136,000 | 133,000 | 136,000 | 9 | 340 |
| 2007-06-27 | 137,000 | 137,000 | 135,000 | 135,000 | 54 | 337.50 |
| 2007-06-26 | 134,000 | 135,000 | 133,000 | 135,000 | 148 | 337.50 |
| 2007-06-25 | 132,000 | 133,000 | 131,000 | 133,000 | 23 | 332.50 |
| 2007-06-22 | 132,000 | 133,000 | 131,000 | 132,000 | 27 | 330 |
| 2007-06-21 | 132,000 | 132,000 | 132,000 | 132,000 | 12 | 330 |
| 2007-06-20 | 130,000 | 132,000 | 130,000 | 132,000 | 71 | 330 |
| 2007-06-19 | 131,000 | 131,000 | 129,000 | 130,000 | 83 | 325 |
| 2007-06-18 | 131,000 | 131,000 | 128,000 | 130,000 | 31 | 325 |
| 2007-06-15 | 131,000 | 131,000 | 131,000 | 131,000 | 4 | 327.50 |
| 2007-06-14 | 127,000 | 131,000 | 127,000 | 131,000 | 28 | 327.50 |
| 2007-06-13 | 128,000 | 129,000 | 128,000 | 129,000 | 18 | 322.50 |
| 2007-06-12 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 320 |
| 2007-06-11 | 128,000 | 128,000 | 126,000 | 128,000 | 11 | 320 |
| 2007-06-08 | 126,000 | 127,000 | 126,000 | 127,000 | 17 | 317.50 |
| 2007-06-07 | 128,000 | 128,000 | 127,000 | 127,000 | 16 | 317.50 |
| 2007-06-06 | 125,000 | 127,000 | 125,000 | 127,000 | 7 | 317.50 |
| 2007-06-05 | 125,000 | 127,000 | 125,000 | 127,000 | 17 | 317.50 |
| 2007-06-04 | 126,000 | 127,000 | 125,000 | 127,000 | 39 | 317.50 |
| 2007-06-01 | 126,000 | 126,000 | 126,000 | 126,000 | 9 | 315 |
| 2007-05-31 | 125,000 | 126,000 | 125,000 | 125,000 | 33 | 312.50 |
| 2007-05-30 | 125,000 | 126,000 | 125,000 | 126,000 | 15 | 315 |
| 2007-05-29 | 126,000 | 127,000 | 125,000 | 127,000 | 13 | 317.50 |
| 2007-05-28 | 126,000 | 127,000 | 125,000 | 127,000 | 3 | 317.50 |
| 2007-05-25 | 127,000 | 127,000 | 125,000 | 127,000 | 10 | 317.50 |
| 2007-05-24 | 125,000 | 126,000 | 125,000 | 126,000 | 6 | 315 |
| 2007-05-23 | 126,000 | 126,000 | 125,000 | 126,000 | 15 | 315 |
| 2007-05-22 | 125,000 | 125,000 | 125,000 | 125,000 | 35 | 312.50 |
| 2007-05-21 | 126,000 | 127,000 | 125,000 | 125,000 | 19 | 312.50 |
| 2007-05-18 | 125,000 | 126,000 | 125,000 | 125,000 | 7 | 312.50 |
| 2007-05-17 | 125,000 | 126,000 | 125,000 | 125,000 | 8 | 312.50 |
| 2007-05-16 | 124,000 | 125,000 | 124,000 | 125,000 | 11 | 312.50 |
| 2007-05-15 | 124,000 | 126,000 | 124,000 | 125,000 | 7 | 312.50 |
| 2007-05-14 | 125,000 | 125,000 | 125,000 | 125,000 | 11 | 312.50 |
| 2007-05-11 | 127,000 | 128,000 | 125,000 | 128,000 | 46 | 320 |
| 2007-05-10 | 128,000 | 128,000 | 127,000 | 128,000 | 6 | 320 |
| 2007-05-09 | 128,000 | 128,000 | 128,000 | 128,000 | 11 | 320 |
| 2007-05-08 | 129,000 | 129,000 | 128,000 | 129,000 | 10 | 322.50 |
| 2007-05-07 | 129,000 | 130,000 | 128,000 | 130,000 | 49 | 325 |
| 2007-05-02 | 129,000 | 129,000 | 128,000 | 129,000 | 30 | 322.50 |
| 2007-05-01 | 128,000 | 130,000 | 127,000 | 129,000 | 29 | 322.50 |
| 2007-04-27 | 130,000 | 130,000 | 125,000 | 127,000 | 128 | 317.50 |
| 2007-04-26 | 122,000 | 122,000 | 121,000 | 122,000 | 14 | 305 |
| 2007-04-25 | 121,000 | 122,000 | 121,000 | 122,000 | 6 | 305 |
| 2007-04-24 | 120,000 | 122,000 | 120,000 | 122,000 | 5 | 305 |
| 2007-04-23 | 122,000 | 122,000 | 120,000 | 121,000 | 22 | 302.50 |
| 2007-04-20 | 123,000 | 123,000 | 122,000 | 122,000 | 45 | 305 |
| 2007-04-19 | 121,000 | 123,000 | 121,000 | 123,000 | 37 | 307.50 |
| 2007-04-18 | 121,000 | 121,000 | 121,000 | 121,000 | 14 | 302.50 |
| 2007-04-17 | 121,000 | 121,000 | 121,000 | 121,000 | 7 | 302.50 |
| 2007-04-16 | 124,000 | 124,000 | 121,000 | 121,000 | 23 | 302.50 |
| 2007-04-13 | 124,000 | 124,000 | 122,000 | 122,000 | 14 | 305 |
| 2007-04-12 | 125,000 | 126,000 | 122,000 | 122,000 | 42 | 305 |
| 2007-04-11 | 121,000 | 122,000 | 120,000 | 121,000 | 13 | 302.50 |
| 2007-04-10 | 122,000 | 122,000 | 119,000 | 122,000 | 104 | 305 |
| 2007-04-09 | 123,000 | 124,000 | 123,000 | 124,000 | 4 | 310 |
| 2007-04-06 | 123,000 | 124,000 | 122,000 | 124,000 | 10 | 310 |
| 2007-04-05 | 123,000 | 124,000 | 123,000 | 124,000 | 33 | 310 |
| 2007-04-04 | 125,000 | 125,000 | 121,000 | 124,000 | 124 | 310 |
| 2007-04-03 | 127,000 | 127,000 | 125,000 | 127,000 | 28 | 317.50 |
| 2007-04-02 | 127,000 | 127,000 | 126,000 | 127,000 | 15 | 317.50 |
| 2007-03-30 | 127,000 | 129,000 | 127,000 | 129,000 | 8 | 322.50 |
| 2007-03-29 | 130,000 | 130,000 | 127,000 | 128,000 | 33 | 320 |
| 2007-03-28 | 128,000 | 129,000 | 128,000 | 128,000 | 5 | 320 |
| 2007-03-26 | 132,000 | 132,000 | 131,000 | 132,000 | 21 | 330 |
| 2007-03-23 | 132,000 | 132,000 | 132,000 | 132,000 | 15 | 330 |
| 2007-03-22 | 132,000 | 132,000 | 132,000 | 132,000 | 8 | 330 |
| 2007-03-20 | 131,000 | 133,000 | 131,000 | 131,000 | 47 | 327.50 |
| 2007-03-19 | 129,000 | 131,000 | 129,000 | 131,000 | 14 | 327.50 |
| 2007-03-16 | 131,000 | 131,000 | 129,000 | 129,000 | 33 | 322.50 |
| 2007-03-15 | 127,000 | 128,000 | 127,000 | 128,000 | 11 | 320 |
| 2007-03-14 | 128,000 | 128,000 | 127,000 | 127,000 | 64 | 317.50 |
| 2007-03-13 | 130,000 | 130,000 | 129,000 | 129,000 | 6 | 322.50 |
| 2007-03-12 | 129,000 | 129,000 | 128,000 | 129,000 | 10 | 322.50 |
| 2007-03-09 | 129,000 | 129,000 | 128,000 | 129,000 | 15 | 322.50 |
| 2007-03-08 | 127,000 | 129,000 | 127,000 | 128,000 | 7 | 320 |
| 2007-03-07 | 130,000 | 130,000 | 128,000 | 129,000 | 14 | 322.50 |
| 2007-03-06 | 128,000 | 128,000 | 127,000 | 128,000 | 22 | 320 |
| 2007-03-05 | 128,000 | 128,000 | 127,000 | 128,000 | 57 | 320 |
| 2007-03-02 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 325 |
| 2007-03-01 | 130,000 | 130,000 | 128,000 | 130,000 | 18 | 325 |
| 2007-02-28 | 129,000 | 130,000 | 127,000 | 129,000 | 89 | 322.50 |
| 2007-02-27 | 135,000 | 135,000 | 133,000 | 134,000 | 48 | 335 |
| 2007-02-26 | 134,000 | 134,000 | 132,000 | 133,000 | 41 | 332.50 |
| 2007-02-23 | 132,000 | 133,000 | 132,000 | 133,000 | 22 | 332.50 |
| 2007-02-22 | 132,000 | 132,000 | 131,000 | 132,000 | 32 | 330 |
| 2007-02-21 | 134,000 | 134,000 | 132,000 | 132,000 | 75 | 330 |
| 2007-02-20 | 131,000 | 133,000 | 131,000 | 133,000 | 84 | 332.50 |
| 2007-02-19 | 129,000 | 131,000 | 129,000 | 131,000 | 47 | 327.50 |
| 2007-02-16 | 128,000 | 129,000 | 128,000 | 129,000 | 17 | 322.50 |
| 2007-02-15 | 129,000 | 129,000 | 128,000 | 129,000 | 25 | 322.50 |
| 2007-02-14 | 128,000 | 129,000 | 127,000 | 128,000 | 35 | 320 |
| 2007-02-13 | 131,000 | 131,000 | 127,000 | 128,000 | 78 | 320 |
| 2007-02-09 | 129,000 | 129,000 | 127,000 | 129,000 | 12 | 322.50 |
| 2007-02-08 | 129,000 | 130,000 | 127,000 | 128,000 | 81 | 320 |
| 2007-02-07 | 131,000 | 131,000 | 128,000 | 129,000 | 47 | 322.50 |
| 2007-02-06 | 128,000 | 131,000 | 127,000 | 130,000 | 85 | 325 |
| 2007-02-05 | 130,000 | 130,000 | 127,000 | 128,000 | 37 | 320 |
| 2007-02-02 | 131,000 | 131,000 | 128,000 | 129,000 | 79 | 322.50 |
| 2007-02-01 | 130,000 | 133,000 | 130,000 | 131,000 | 41 | 327.50 |
| 2007-01-31 | 135,000 | 135,000 | 127,000 | 128,000 | 99 | 320 |
| 2007-01-30 | 139,000 | 140,000 | 133,000 | 135,000 | 274 | 337.50 |
| 2007-01-29 | 147,000 | 148,000 | 142,000 | 143,000 | 557 | 357.50 |
| 2007-01-26 | 138,000 | 144,000 | 128,000 | 141,000 | 921 | 352.50 |
| 2007-01-25 | 125,000 | 141,000 | 124,000 | 140,000 | 401 | 350 |
| 2007-01-24 | 124,000 | 127,000 | 124,000 | 124,000 | 18 | 310 |
| 2007-01-23 | 127,000 | 127,000 | 124,000 | 124,000 | 25 | 310 |
| 2007-01-22 | 126,000 | 129,000 | 126,000 | 126,000 | 140 | 315 |
| 2007-01-19 | 124,000 | 126,000 | 124,000 | 126,000 | 20 | 315 |
| 2007-01-18 | 123,000 | 124,000 | 123,000 | 123,000 | 49 | 307.50 |
| 2007-01-17 | 124,000 | 124,000 | 122,000 | 124,000 | 36 | 310 |
| 2007-01-16 | 123,000 | 124,000 | 123,000 | 124,000 | 2 | 310 |
| 2007-01-15 | 123,000 | 124,000 | 122,000 | 124,000 | 10 | 310 |
| 2007-01-12 | 123,000 | 125,000 | 122,000 | 123,000 | 14 | 307.50 |
| 2007-01-11 | 123,000 | 123,000 | 123,000 | 123,000 | 7 | 307.50 |
| 2007-01-10 | 122,000 | 123,000 | 122,000 | 123,000 | 8 | 307.50 |
| 2007-01-09 | 124,000 | 124,000 | 124,000 | 124,000 | 5 | 310 |
| 2007-01-05 | 123,000 | 123,000 | 121,000 | 123,000 | 31 | 307.50 |
| 2007-01-04 | 125,000 | 125,000 | 122,000 | 123,000 | 11 | 307.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株