4849 エン・ジャパン(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 | 332,000 | 337,000 | 318,000 | 319,000 | 948 | 1,595 |
| 2007-12-27 | 358,000 | 358,000 | 335,000 | 337,000 | 665 | 1,685 |
| 2007-12-26 | 361,000 | 370,000 | 345,000 | 353,000 | 943 | 1,765 |
| 2007-12-25 | 340,000 | 358,000 | 338,000 | 358,000 | 1,030 | 1,790 |
| 2007-12-21 | 330,000 | 341,000 | 325,000 | 335,000 | 996 | 1,675 |
| 2007-12-20 | 356,000 | 356,000 | 321,000 | 335,000 | 1,661 | 1,675 |
| 2007-12-19 | 370,000 | 370,000 | 360,000 | 360,000 | 416 | 1,800 |
| 2007-12-18 | 361,000 | 372,000 | 361,000 | 367,000 | 484 | 1,835 |
| 2007-12-17 | 378,000 | 379,000 | 365,000 | 367,000 | 624 | 1,835 |
| 2007-12-14 | 384,000 | 384,000 | 372,000 | 377,000 | 463 | 1,885 |
| 2007-12-13 | 384,000 | 388,000 | 378,000 | 385,000 | 808 | 1,925 |
| 2007-12-12 | 372,000 | 395,000 | 371,000 | 388,000 | 1,077 | 1,940 |
| 2007-12-11 | 382,000 | 383,000 | 372,000 | 374,000 | 1,297 | 1,870 |
| 2007-12-10 | 393,000 | 395,000 | 378,000 | 380,000 | 1,034 | 1,900 |
| 2007-12-07 | 395,000 | 400,000 | 390,000 | 392,000 | 628 | 1,960 |
| 2007-12-06 | 407,000 | 409,000 | 389,000 | 394,000 | 810 | 1,970 |
| 2007-12-05 | 384,000 | 399,000 | 381,000 | 398,000 | 960 | 1,990 |
| 2007-12-04 | 385,000 | 392,000 | 378,000 | 382,000 | 1,889 | 1,910 |
| 2007-12-03 | 400,000 | 400,000 | 378,000 | 382,000 | 2,275 | 1,910 |
| 2007-11-30 | 400,000 | 402,000 | 393,000 | 400,000 | 919 | 2,000 |
| 2007-11-29 | 416,000 | 426,000 | 395,000 | 398,000 | 1,972 | 1,990 |
| 2007-11-28 | 432,000 | 436,000 | 407,000 | 407,000 | 1,513 | 2,035 |
| 2007-11-27 | 390,000 | 429,000 | 386,000 | 429,000 | 1,764 | 2,145 |
| 2007-11-26 | 406,000 | 410,000 | 398,000 | 402,000 | 1,631 | 2,010 |
| 2007-11-22 | 385,000 | 401,000 | 377,000 | 401,000 | 1,712 | 2,005 |
| 2007-11-21 | 400,000 | 404,000 | 394,000 | 395,000 | 1,351 | 1,975 |
| 2007-11-20 | 382,000 | 417,000 | 382,000 | 409,000 | 614 | 2,045 |
| 2007-11-19 | 430,000 | 430,000 | 395,000 | 395,000 | 1,024 | 1,975 |
| 2007-11-16 | 427,000 | 445,000 | 426,000 | 429,000 | 347 | 2,145 |
| 2007-11-15 | 460,000 | 464,000 | 440,000 | 447,000 | 813 | 2,235 |
| 2007-11-14 | 468,000 | 490,000 | 457,000 | 460,000 | 2,081 | 2,300 |
| 2007-11-13 | 418,000 | 442,000 | 415,000 | 440,000 | 564 | 2,200 |
| 2007-11-12 | 421,000 | 421,000 | 405,000 | 417,000 | 814 | 2,085 |
| 2007-11-09 | 442,000 | 448,000 | 430,000 | 432,000 | 468 | 2,160 |
| 2007-11-08 | 426,000 | 452,000 | 420,000 | 446,000 | 614 | 2,230 |
| 2007-11-07 | 468,000 | 469,000 | 435,000 | 436,000 | 827 | 2,180 |
| 2007-11-06 | 470,000 | 487,000 | 450,000 | 453,000 | 1,646 | 2,265 |
| 2007-11-05 | 489,000 | 499,000 | 477,000 | 484,000 | 1,654 | 2,420 |
| 2007-11-02 | 510,000 | 510,000 | 455,000 | 480,000 | 4,761 | 2,400 |
| 2007-11-01 | 562,000 | 567,000 | 518,000 | 519,000 | 1,498 | 2,595 |
| 2007-10-31 | 563,000 | 563,000 | 548,000 | 551,000 | 818 | 2,755 |
| 2007-10-30 | 571,000 | 577,000 | 564,000 | 566,000 | 444 | 2,830 |
| 2007-10-29 | 594,000 | 610,000 | 563,000 | 565,000 | 1,179 | 2,825 |
| 2007-10-26 | 564,000 | 600,000 | 561,000 | 585,000 | 313 | 2,925 |
| 2007-10-25 | 586,000 | 595,000 | 568,000 | 580,000 | 267 | 2,900 |
| 2007-10-24 | 598,000 | 614,000 | 584,000 | 586,000 | 802 | 2,930 |
| 2007-10-23 | 569,000 | 645,000 | 569,000 | 618,000 | 4,215 | 3,090 |
| 2007-10-22 | 530,000 | 567,000 | 520,000 | 567,000 | 872 | 2,835 |
| 2007-10-19 | 520,000 | 555,000 | 512,000 | 550,000 | 2,201 | 2,750 |
| 2007-10-18 | 479,000 | 526,000 | 477,000 | 507,000 | 743 | 2,535 |
| 2007-10-17 | 495,000 | 505,000 | 485,000 | 489,000 | 346 | 2,445 |
| 2007-10-16 | 503,000 | 511,000 | 502,000 | 505,000 | 298 | 2,525 |
| 2007-10-15 | 519,000 | 526,000 | 509,000 | 525,000 | 433 | 2,625 |
| 2007-10-12 | 500,000 | 519,000 | 495,000 | 506,000 | 346 | 2,530 |
| 2007-10-11 | 495,000 | 512,000 | 476,000 | 505,000 | 339 | 2,525 |
| 2007-10-10 | 515,000 | 515,000 | 482,000 | 491,000 | 482 | 2,455 |
| 2007-10-09 | 548,000 | 548,000 | 501,000 | 501,000 | 1,133 | 2,505 |
| 2007-10-05 | 495,000 | 548,000 | 491,000 | 548,000 | 1,751 | 2,740 |
| 2007-10-04 | 500,000 | 504,000 | 498,000 | 498,000 | 705 | 2,490 |
| 2007-10-03 | 490,000 | 507,000 | 482,000 | 500,000 | 950 | 2,500 |
| 2007-10-02 | 470,000 | 495,000 | 467,000 | 491,000 | 1,055 | 2,455 |
| 2007-10-01 | 471,000 | 478,000 | 450,000 | 474,000 | 609 | 2,370 |
| 2007-09-28 | 470,000 | 477,000 | 461,000 | 469,000 | 952 | 2,345 |
| 2007-09-27 | 443,000 | 489,000 | 440,000 | 477,000 | 1,736 | 2,385 |
| 2007-09-26 | 401,000 | 441,000 | 401,000 | 441,000 | 1,511 | 2,205 |
| 2007-09-25 | 386,000 | 391,000 | 380,000 | 391,000 | 757 | 1,955 |
| 2007-09-21 | 377,000 | 378,000 | 369,000 | 378,000 | 899 | 1,890 |
| 2007-09-20 | 369,000 | 387,000 | 368,000 | 387,000 | 1,144 | 1,935 |
| 2007-09-19 | 376,000 | 379,000 | 367,000 | 379,000 | 660 | 1,895 |
| 2007-09-18 | 374,000 | 374,000 | 361,000 | 363,000 | 591 | 1,815 |
| 2007-09-14 | 375,000 | 378,000 | 370,000 | 376,000 | 497 | 1,880 |
| 2007-09-13 | 377,000 | 381,000 | 372,000 | 376,000 | 595 | 1,880 |
| 2007-09-12 | 395,000 | 397,000 | 369,000 | 386,000 | 751 | 1,930 |
| 2007-09-11 | 405,000 | 411,000 | 382,000 | 386,000 | 992 | 1,930 |
| 2007-09-10 | 408,000 | 416,000 | 400,000 | 404,000 | 982 | 2,020 |
| 2007-09-07 | 425,000 | 438,000 | 411,000 | 438,000 | 528 | 2,190 |
| 2007-09-06 | 412,000 | 429,000 | 412,000 | 425,000 | 429 | 2,125 |
| 2007-09-05 | 444,000 | 446,000 | 412,000 | 412,000 | 865 | 2,060 |
| 2007-09-04 | 437,000 | 443,000 | 433,000 | 439,000 | 874 | 2,195 |
| 2007-09-03 | 430,000 | 430,000 | 420,000 | 425,000 | 181 | 2,125 |
| 2007-08-31 | 434,000 | 436,000 | 427,000 | 431,000 | 574 | 2,155 |
| 2007-08-30 | 425,000 | 445,000 | 421,000 | 444,000 | 1,362 | 2,220 |
| 2007-08-29 | 385,000 | 420,000 | 382,000 | 418,000 | 909 | 2,090 |
| 2007-08-28 | 385,000 | 408,000 | 384,000 | 395,000 | 1,195 | 1,975 |
| 2007-08-27 | 376,000 | 384,000 | 376,000 | 384,000 | 550 | 1,920 |
| 2007-08-24 | 374,000 | 379,000 | 369,000 | 372,000 | 487 | 1,860 |
| 2007-08-23 | 383,000 | 387,000 | 376,000 | 377,000 | 683 | 1,885 |
| 2007-08-22 | 382,000 | 392,000 | 380,000 | 385,000 | 151 | 1,925 |
| 2007-08-21 | 392,000 | 393,000 | 386,000 | 387,000 | 139 | 1,935 |
| 2007-08-20 | 380,000 | 395,000 | 378,000 | 389,000 | 475 | 1,945 |
| 2007-08-17 | 390,000 | 393,000 | 374,000 | 381,000 | 593 | 1,905 |
| 2007-08-16 | 375,000 | 391,000 | 362,000 | 390,000 | 1,093 | 1,950 |
| 2007-08-15 | 381,000 | 388,000 | 380,000 | 382,000 | 645 | 1,910 |
| 2007-08-14 | 399,000 | 399,000 | 382,000 | 386,000 | 623 | 1,930 |
| 2007-08-13 | 419,000 | 419,000 | 389,000 | 403,000 | 576 | 2,015 |
| 2007-08-10 | 403,000 | 420,000 | 391,000 | 409,000 | 1,166 | 2,045 |
| 2007-08-09 | 386,000 | 418,000 | 385,000 | 406,000 | 594 | 2,030 |
| 2007-08-08 | 381,000 | 390,000 | 373,000 | 380,000 | 615 | 1,900 |
| 2007-08-07 | 393,000 | 397,000 | 381,000 | 382,000 | 567 | 1,910 |
| 2007-08-06 | 405,000 | 405,000 | 381,000 | 383,000 | 1,326 | 1,915 |
| 2007-08-03 | 432,000 | 440,000 | 416,000 | 420,000 | 555 | 2,100 |
| 2007-08-02 | 435,000 | 445,000 | 425,000 | 431,000 | 531 | 2,155 |
| 2007-08-01 | 459,000 | 459,000 | 423,000 | 428,000 | 972 | 2,140 |
| 2007-07-31 | 438,000 | 461,000 | 437,000 | 461,000 | 2,176 | 2,305 |
| 2007-07-30 | 423,000 | 438,000 | 419,000 | 438,000 | 597 | 2,190 |
| 2007-07-27 | 410,000 | 426,000 | 410,000 | 424,000 | 920 | 2,120 |
| 2007-07-26 | 418,000 | 427,000 | 414,000 | 423,000 | 1,014 | 2,115 |
| 2007-07-25 | 380,000 | 417,000 | 380,000 | 410,000 | 1,728 | 2,050 |
| 2007-07-24 | 363,000 | 389,000 | 362,000 | 389,000 | 492 | 1,945 |
| 2007-07-23 | 374,000 | 377,000 | 360,000 | 368,000 | 761 | 1,840 |
| 2007-07-20 | 381,000 | 387,000 | 375,000 | 382,000 | 744 | 1,910 |
| 2007-07-19 | 387,000 | 396,000 | 385,000 | 386,000 | 884 | 1,930 |
| 2007-07-18 | 408,000 | 409,000 | 388,000 | 391,000 | 1,978 | 1,955 |
| 2007-07-17 | 402,000 | 412,000 | 402,000 | 409,000 | 869 | 2,045 |
| 2007-07-13 | 406,000 | 408,000 | 401,000 | 402,000 | 409 | 2,010 |
| 2007-07-12 | 412,000 | 414,000 | 400,000 | 408,000 | 860 | 2,040 |
| 2007-07-11 | 410,000 | 418,000 | 409,000 | 413,000 | 725 | 2,065 |
| 2007-07-10 | 429,000 | 429,000 | 416,000 | 418,000 | 488 | 2,090 |
| 2007-07-09 | 432,000 | 432,000 | 425,000 | 426,000 | 434 | 2,130 |
| 2007-07-06 | 416,000 | 432,000 | 408,000 | 432,000 | 1,669 | 2,160 |
| 2007-07-05 | 432,000 | 433,000 | 422,000 | 423,000 | 1,215 | 2,115 |
| 2007-07-04 | 439,000 | 439,000 | 432,000 | 435,000 | 795 | 2,175 |
| 2007-07-03 | 453,000 | 454,000 | 435,000 | 438,000 | 1,242 | 2,190 |
| 2007-07-02 | 460,000 | 460,000 | 451,000 | 451,000 | 312 | 2,255 |
| 2007-06-29 | 455,000 | 460,000 | 450,000 | 460,000 | 416 | 2,300 |
| 2007-06-28 | 455,000 | 463,000 | 450,000 | 452,000 | 574 | 2,260 |
| 2007-06-27 | 450,000 | 458,000 | 449,000 | 450,000 | 1,004 | 2,250 |
| 2007-06-26 | 470,000 | 470,000 | 450,000 | 450,000 | 1,638 | 2,250 |
| 2007-06-25 | 483,000 | 484,000 | 474,000 | 474,000 | 727 | 2,370 |
| 2007-06-22 | 469,000 | 488,000 | 467,000 | 487,000 | 1,272 | 2,435 |
| 2007-06-21 | 470,000 | 474,000 | 465,000 | 472,000 | 730 | 2,360 |
| 2007-06-20 | 479,000 | 480,000 | 468,000 | 475,000 | 765 | 2,375 |
| 2007-06-19 | 475,000 | 485,000 | 473,000 | 483,000 | 2,119 | 2,415 |
| 2007-06-18 | 458,000 | 471,000 | 455,000 | 468,000 | 1,429 | 2,340 |
| 2007-06-15 | 447,000 | 454,000 | 443,000 | 453,000 | 969 | 2,265 |
| 2007-06-14 | 445,000 | 448,000 | 436,000 | 438,000 | 1,181 | 2,190 |
| 2007-06-13 | 446,000 | 448,000 | 430,000 | 436,000 | 1,936 | 2,180 |
| 2007-06-12 | 475,000 | 476,000 | 439,000 | 451,000 | 3,387 | 2,255 |
| 2007-06-11 | 490,000 | 491,000 | 475,000 | 476,000 | 1,290 | 2,380 |
| 2007-06-08 | 485,000 | 490,000 | 485,000 | 487,000 | 1,181 | 2,435 |
| 2007-06-07 | 500,000 | 504,000 | 490,000 | 500,000 | 1,495 | 2,500 |
| 2007-06-06 | 497,000 | 511,000 | 495,000 | 510,000 | 1,891 | 2,550 |
| 2007-06-05 | 496,000 | 496,000 | 486,000 | 492,000 | 1,664 | 2,460 |
| 2007-06-04 | 506,000 | 507,000 | 495,000 | 500,000 | 1,876 | 2,500 |
| 2007-06-01 | 488,000 | 509,000 | 485,000 | 504,000 | 2,043 | 2,520 |
| 2007-05-31 | 488,000 | 489,000 | 482,000 | 482,000 | 472 | 2,410 |
| 2007-05-30 | 496,000 | 500,000 | 482,000 | 483,000 | 834 | 2,415 |
| 2007-05-29 | 502,000 | 503,000 | 491,000 | 495,000 | 625 | 2,475 |
| 2007-05-28 | 507,000 | 513,000 | 500,000 | 502,000 | 800 | 2,510 |
| 2007-05-25 | 486,000 | 505,000 | 481,000 | 500,000 | 759 | 2,500 |
| 2007-05-24 | 510,000 | 511,000 | 488,000 | 489,000 | 873 | 2,445 |
| 2007-05-23 | 508,000 | 518,000 | 504,000 | 510,000 | 1,555 | 2,550 |
| 2007-05-22 | 483,000 | 511,000 | 476,000 | 506,000 | 2,135 | 2,530 |
| 2007-05-21 | 510,000 | 512,000 | 490,000 | 493,000 | 1,209 | 2,465 |
| 2007-05-18 | 508,000 | 522,000 | 500,000 | 520,000 | 1,334 | 2,600 |
| 2007-05-17 | 521,000 | 521,000 | 505,000 | 510,000 | 1,499 | 2,550 |
| 2007-05-16 | 524,000 | 524,000 | 502,000 | 502,000 | 639 | 2,510 |
| 2007-05-15 | 509,000 | 522,000 | 506,000 | 518,000 | 402 | 2,590 |
| 2007-05-14 | 532,000 | 532,000 | 514,000 | 514,000 | 1,284 | 2,570 |
| 2007-05-11 | 550,000 | 550,000 | 532,000 | 533,000 | 780 | 2,665 |
| 2007-05-10 | 554,000 | 572,000 | 550,000 | 551,000 | 1,225 | 2,755 |
| 2007-05-09 | 543,000 | 550,000 | 542,000 | 548,000 | 354 | 2,740 |
| 2007-05-08 | 556,000 | 556,000 | 544,000 | 552,000 | 351 | 2,760 |
| 2007-05-07 | 555,000 | 556,000 | 546,000 | 552,000 | 512 | 2,760 |
| 2007-05-02 | 548,000 | 548,000 | 532,000 | 539,000 | 491 | 2,695 |
| 2007-05-01 | 542,000 | 548,000 | 532,000 | 548,000 | 226 | 2,740 |
| 2007-04-27 | 528,000 | 544,000 | 528,000 | 544,000 | 205 | 2,720 |
| 2007-04-26 | 532,000 | 534,000 | 524,000 | 531,000 | 232 | 2,655 |
| 2007-04-25 | 540,000 | 540,000 | 528,000 | 539,000 | 286 | 2,695 |
| 2007-04-24 | 520,000 | 542,000 | 515,000 | 542,000 | 568 | 2,710 |
| 2007-04-23 | 523,000 | 526,000 | 515,000 | 521,000 | 467 | 2,605 |
| 2007-04-20 | 532,000 | 534,000 | 518,000 | 524,000 | 686 | 2,620 |
| 2007-04-19 | 526,000 | 542,000 | 523,000 | 537,000 | 826 | 2,685 |
| 2007-04-18 | 545,000 | 545,000 | 527,000 | 529,000 | 715 | 2,645 |
| 2007-04-17 | 521,000 | 550,000 | 521,000 | 549,000 | 1,666 | 2,745 |
| 2007-04-16 | 533,000 | 538,000 | 510,000 | 513,000 | 965 | 2,565 |
| 2007-04-13 | 554,000 | 557,000 | 530,000 | 531,000 | 885 | 2,655 |
| 2007-04-12 | 567,000 | 567,000 | 548,000 | 550,000 | 971 | 2,750 |
| 2007-04-11 | 580,000 | 580,000 | 564,000 | 568,000 | 514 | 2,840 |
| 2007-04-10 | 583,000 | 583,000 | 571,000 | 578,000 | 233 | 2,890 |
| 2007-04-09 | 576,000 | 581,000 | 569,000 | 581,000 | 317 | 2,905 |
| 2007-04-06 | 577,000 | 578,000 | 567,000 | 569,000 | 519 | 2,845 |
| 2007-04-05 | 582,000 | 583,000 | 575,000 | 581,000 | 491 | 2,905 |
| 2007-04-04 | 586,000 | 590,000 | 579,000 | 581,000 | 750 | 2,905 |
| 2007-04-03 | 600,000 | 601,000 | 575,000 | 576,000 | 672 | 2,880 |
| 2007-04-02 | 607,000 | 607,000 | 592,000 | 603,000 | 397 | 3,015 |
| 2007-03-30 | 608,000 | 609,000 | 597,000 | 598,000 | 192 | 2,990 |
| 2007-03-29 | 604,000 | 608,000 | 596,000 | 600,000 | 262 | 3,000 |
| 2007-03-28 | 612,000 | 618,000 | 611,000 | 612,000 | 246 | 3,060 |
| 2007-03-27 | 609,000 | 615,000 | 605,000 | 609,000 | 419 | 3,045 |
| 2007-03-26 | 610,000 | 612,000 | 601,000 | 605,000 | 498 | 3,025 |
| 2007-03-23 | 585,000 | 599,000 | 580,000 | 599,000 | 721 | 2,995 |
| 2007-03-22 | 580,000 | 594,000 | 570,000 | 575,000 | 1,121 | 2,875 |
| 2007-03-20 | 580,000 | 589,000 | 567,000 | 572,000 | 1,073 | 2,860 |
| 2007-03-19 | 593,000 | 598,000 | 572,000 | 579,000 | 573 | 2,895 |
| 2007-03-16 | 600,000 | 610,000 | 594,000 | 598,000 | 325 | 2,990 |
| 2007-03-15 | 610,000 | 615,000 | 600,000 | 600,000 | 412 | 3,000 |
| 2007-03-14 | 615,000 | 615,000 | 588,000 | 592,000 | 862 | 2,960 |
| 2007-03-13 | 634,000 | 635,000 | 626,000 | 628,000 | 394 | 3,140 |
| 2007-03-12 | 638,000 | 644,000 | 626,000 | 626,000 | 411 | 3,130 |
| 2007-03-09 | 633,000 | 642,000 | 626,000 | 634,000 | 564 | 3,170 |
| 2007-03-08 | 611,000 | 628,000 | 610,000 | 623,000 | 387 | 3,115 |
| 2007-03-07 | 638,000 | 638,000 | 612,000 | 613,000 | 513 | 3,065 |
| 2007-03-06 | 604,000 | 645,000 | 604,000 | 617,000 | 1,004 | 3,085 |
| 2007-03-05 | 631,000 | 638,000 | 603,000 | 609,000 | 342 | 3,045 |
| 2007-03-02 | 638,000 | 651,000 | 623,000 | 645,000 | 388 | 3,225 |
| 2007-03-01 | 655,000 | 656,000 | 636,000 | 640,000 | 257 | 3,200 |
| 2007-02-28 | 596,000 | 660,000 | 595,000 | 655,000 | 598 | 3,275 |
| 2007-02-27 | 674,000 | 674,000 | 662,000 | 666,000 | 200 | 3,330 |
| 2007-02-26 | 679,000 | 680,000 | 662,000 | 670,000 | 391 | 3,350 |
| 2007-02-23 | 680,000 | 685,000 | 661,000 | 665,000 | 774 | 3,325 |
| 2007-02-22 | 679,000 | 683,000 | 672,000 | 676,000 | 877 | 3,380 |
| 2007-02-21 | 670,000 | 690,000 | 670,000 | 689,000 | 564 | 3,445 |
| 2007-02-20 | 664,000 | 674,000 | 661,000 | 670,000 | 454 | 3,350 |
| 2007-02-19 | 670,000 | 683,000 | 656,000 | 674,000 | 1,290 | 3,370 |
| 2007-02-16 | 648,000 | 667,000 | 644,000 | 665,000 | 1,989 | 3,325 |
| 2007-02-15 | 635,000 | 647,000 | 619,000 | 644,000 | 1,349 | 3,220 |
| 2007-02-14 | 620,000 | 630,000 | 610,000 | 627,000 | 284 | 3,135 |
| 2007-02-13 | 621,000 | 623,000 | 598,000 | 609,000 | 716 | 3,045 |
| 2007-02-09 | 614,000 | 625,000 | 612,000 | 620,000 | 343 | 3,100 |
| 2007-02-08 | 620,000 | 625,000 | 609,000 | 611,000 | 406 | 3,055 |
| 2007-02-07 | 644,000 | 651,000 | 605,000 | 620,000 | 1,563 | 3,100 |
| 2007-02-06 | 630,000 | 652,000 | 630,000 | 644,000 | 2,262 | 3,220 |
| 2007-02-05 | 620,000 | 622,000 | 615,000 | 620,000 | 533 | 3,100 |
| 2007-02-02 | 608,000 | 614,000 | 605,000 | 608,000 | 844 | 3,040 |
| 2007-02-01 | 589,000 | 616,000 | 587,000 | 608,000 | 1,196 | 3,040 |
| 2007-01-31 | 591,000 | 593,000 | 577,000 | 582,000 | 532 | 2,910 |
| 2007-01-30 | 595,000 | 600,000 | 589,000 | 591,000 | 315 | 2,955 |
| 2007-01-29 | 608,000 | 610,000 | 600,000 | 600,000 | 294 | 3,000 |
| 2007-01-26 | 615,000 | 618,000 | 607,000 | 609,000 | 401 | 3,045 |
| 2007-01-25 | 635,000 | 639,000 | 618,000 | 631,000 | 752 | 3,155 |
| 2007-01-24 | 612,000 | 632,000 | 609,000 | 625,000 | 1,304 | 3,125 |
| 2007-01-23 | 611,000 | 614,000 | 603,000 | 606,000 | 350 | 3,030 |
| 2007-01-22 | 618,000 | 624,000 | 607,000 | 617,000 | 981 | 3,085 |
| 2007-01-19 | 605,000 | 613,000 | 600,000 | 611,000 | 561 | 3,055 |
| 2007-01-18 | 592,000 | 610,000 | 589,000 | 606,000 | 723 | 3,030 |
| 2007-01-17 | 597,000 | 597,000 | 589,000 | 592,000 | 295 | 2,960 |
| 2007-01-16 | 589,000 | 598,000 | 588,000 | 597,000 | 452 | 2,985 |
| 2007-01-15 | 582,000 | 592,000 | 582,000 | 588,000 | 365 | 2,940 |
| 2007-01-12 | 569,000 | 595,000 | 569,000 | 587,000 | 529 | 2,935 |
| 2007-01-11 | 573,000 | 574,000 | 566,000 | 568,000 | 216 | 2,840 |
| 2007-01-10 | 571,000 | 575,000 | 568,000 | 570,000 | 164 | 2,850 |
| 2007-01-09 | 567,000 | 574,000 | 565,000 | 573,000 | 192 | 2,865 |
| 2007-01-05 | 576,000 | 577,000 | 563,000 | 566,000 | 231 | 2,830 |
| 2007-01-04 | 571,000 | 576,000 | 570,000 | 576,000 | 116 | 2,880 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
