4973 日本高純度化学(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 | 424,000 | 425,000 | 405,000 | 417,000 | 97 | 4,170 |
| 2007-12-27 | 434,000 | 434,000 | 424,000 | 426,000 | 103 | 4,260 |
| 2007-12-26 | 426,000 | 434,000 | 424,000 | 433,000 | 265 | 4,330 |
| 2007-12-25 | 425,000 | 425,000 | 418,000 | 421,000 | 355 | 4,210 |
| 2007-12-21 | 413,000 | 427,000 | 405,000 | 425,000 | 834 | 4,250 |
| 2007-12-20 | 403,000 | 403,000 | 395,000 | 398,000 | 204 | 3,980 |
| 2007-12-19 | 405,000 | 405,000 | 400,000 | 403,000 | 120 | 4,030 |
| 2007-12-18 | 398,000 | 406,000 | 398,000 | 405,000 | 191 | 4,050 |
| 2007-12-17 | 412,000 | 414,000 | 410,000 | 411,000 | 217 | 4,110 |
| 2007-12-14 | 400,000 | 411,000 | 400,000 | 407,000 | 280 | 4,070 |
| 2007-12-13 | 408,000 | 408,000 | 400,000 | 401,000 | 237 | 4,010 |
| 2007-12-12 | 410,000 | 410,000 | 405,000 | 409,000 | 110 | 4,090 |
| 2007-12-11 | 415,000 | 419,000 | 410,000 | 410,000 | 119 | 4,100 |
| 2007-12-10 | 424,000 | 425,000 | 414,000 | 416,000 | 77 | 4,160 |
| 2007-12-07 | 421,000 | 426,000 | 419,000 | 419,000 | 126 | 4,190 |
| 2007-12-06 | 421,000 | 428,000 | 416,000 | 418,000 | 76 | 4,180 |
| 2007-12-05 | 418,000 | 418,000 | 410,000 | 418,000 | 115 | 4,180 |
| 2007-12-04 | 416,000 | 420,000 | 411,000 | 411,000 | 106 | 4,110 |
| 2007-12-03 | 422,000 | 427,000 | 412,000 | 421,000 | 239 | 4,210 |
| 2007-11-30 | 416,000 | 438,000 | 416,000 | 427,000 | 404 | 4,270 |
| 2007-11-29 | 404,000 | 416,000 | 403,000 | 415,000 | 238 | 4,150 |
| 2007-11-28 | 400,000 | 401,000 | 395,000 | 400,000 | 202 | 4,000 |
| 2007-11-27 | 399,000 | 402,000 | 395,000 | 399,000 | 241 | 3,990 |
| 2007-11-26 | 404,000 | 406,000 | 395,000 | 398,000 | 333 | 3,980 |
| 2007-11-22 | 404,000 | 405,000 | 396,000 | 400,000 | 259 | 4,000 |
| 2007-11-21 | 409,000 | 412,000 | 404,000 | 409,000 | 107 | 4,090 |
| 2007-11-20 | 414,000 | 415,000 | 404,000 | 410,000 | 233 | 4,100 |
| 2007-11-19 | 418,000 | 423,000 | 416,000 | 419,000 | 46 | 4,190 |
| 2007-11-16 | 416,000 | 420,000 | 415,000 | 418,000 | 95 | 4,180 |
| 2007-11-15 | 420,000 | 425,000 | 417,000 | 419,000 | 143 | 4,190 |
| 2007-11-14 | 420,000 | 425,000 | 417,000 | 420,000 | 141 | 4,200 |
| 2007-11-13 | 417,000 | 426,000 | 416,000 | 416,000 | 188 | 4,160 |
| 2007-11-12 | 420,000 | 434,000 | 414,000 | 432,000 | 217 | 4,320 |
| 2007-11-09 | 426,000 | 431,000 | 419,000 | 420,000 | 151 | 4,200 |
| 2007-11-08 | 420,000 | 425,000 | 411,000 | 421,000 | 162 | 4,210 |
| 2007-11-07 | 434,000 | 434,000 | 425,000 | 425,000 | 96 | 4,250 |
| 2007-11-06 | 431,000 | 437,000 | 430,000 | 432,000 | 88 | 4,320 |
| 2007-11-05 | 439,000 | 439,000 | 430,000 | 431,000 | 108 | 4,310 |
| 2007-11-02 | 437,000 | 447,000 | 435,000 | 438,000 | 154 | 4,380 |
| 2007-11-01 | 444,000 | 444,000 | 440,000 | 442,000 | 126 | 4,420 |
| 2007-10-31 | 442,000 | 445,000 | 438,000 | 443,000 | 136 | 4,430 |
| 2007-10-30 | 440,000 | 447,000 | 436,000 | 439,000 | 287 | 4,390 |
| 2007-10-29 | 454,000 | 462,000 | 445,000 | 445,000 | 216 | 4,450 |
| 2007-10-26 | 445,000 | 449,000 | 438,000 | 449,000 | 146 | 4,490 |
| 2007-10-25 | 451,000 | 455,000 | 440,000 | 442,000 | 193 | 4,420 |
| 2007-10-24 | 457,000 | 465,000 | 451,000 | 452,000 | 184 | 4,520 |
| 2007-10-23 | 473,000 | 473,000 | 453,000 | 456,000 | 457 | 4,560 |
| 2007-10-22 | 453,000 | 476,000 | 453,000 | 475,000 | 272 | 4,750 |
| 2007-10-19 | 488,000 | 488,000 | 474,000 | 478,000 | 904 | 4,780 |
| 2007-10-18 | 507,000 | 520,000 | 505,000 | 513,000 | 1,101 | 5,130 |
| 2007-10-17 | 482,000 | 498,000 | 473,000 | 493,000 | 515 | 4,930 |
| 2007-10-16 | 475,000 | 496,000 | 474,000 | 487,000 | 451 | 4,870 |
| 2007-10-15 | 464,000 | 478,000 | 462,000 | 474,000 | 183 | 4,740 |
| 2007-10-12 | 467,000 | 467,000 | 457,000 | 461,000 | 176 | 4,610 |
| 2007-10-11 | 461,000 | 470,000 | 459,000 | 470,000 | 199 | 4,700 |
| 2007-10-10 | 485,000 | 485,000 | 460,000 | 465,000 | 130 | 4,650 |
| 2007-10-09 | 482,000 | 490,000 | 476,000 | 478,000 | 343 | 4,780 |
| 2007-10-05 | 439,000 | 482,000 | 435,000 | 482,000 | 531 | 4,820 |
| 2007-10-04 | 445,000 | 445,000 | 437,000 | 444,000 | 150 | 4,440 |
| 2007-10-03 | 430,000 | 450,000 | 428,000 | 447,000 | 333 | 4,470 |
| 2007-10-02 | 421,000 | 432,000 | 417,000 | 430,000 | 226 | 4,300 |
| 2007-10-01 | 420,000 | 424,000 | 417,000 | 418,000 | 68 | 4,180 |
| 2007-09-28 | 424,000 | 424,000 | 415,000 | 415,000 | 87 | 4,150 |
| 2007-09-27 | 420,000 | 423,000 | 415,000 | 420,000 | 101 | 4,200 |
| 2007-09-26 | 408,000 | 413,000 | 408,000 | 413,000 | 95 | 4,130 |
| 2007-09-25 | 412,000 | 415,000 | 410,000 | 411,000 | 50 | 4,110 |
| 2007-09-21 | 410,000 | 416,000 | 410,000 | 416,000 | 130 | 4,160 |
| 2007-09-20 | 428,000 | 430,000 | 418,000 | 420,000 | 73 | 4,200 |
| 2007-09-19 | 416,000 | 425,000 | 416,000 | 417,000 | 104 | 4,170 |
| 2007-09-18 | 414,000 | 417,000 | 409,000 | 409,000 | 99 | 4,090 |
| 2007-09-14 | 411,000 | 418,000 | 411,000 | 416,000 | 105 | 4,160 |
| 2007-09-13 | 419,000 | 422,000 | 413,000 | 416,000 | 61 | 4,160 |
| 2007-09-12 | 418,000 | 422,000 | 413,000 | 419,000 | 94 | 4,190 |
| 2007-09-11 | 415,000 | 419,000 | 410,000 | 416,000 | 100 | 4,160 |
| 2007-09-10 | 410,000 | 424,000 | 408,000 | 424,000 | 142 | 4,240 |
| 2007-09-07 | 422,000 | 425,000 | 420,000 | 423,000 | 107 | 4,230 |
| 2007-09-06 | 425,000 | 427,000 | 421,000 | 424,000 | 76 | 4,240 |
| 2007-09-05 | 430,000 | 435,000 | 426,000 | 429,000 | 116 | 4,290 |
| 2007-09-04 | 426,000 | 430,000 | 426,000 | 427,000 | 49 | 4,270 |
| 2007-09-03 | 435,000 | 436,000 | 430,000 | 430,000 | 71 | 4,300 |
| 2007-08-31 | 419,000 | 435,000 | 419,000 | 435,000 | 151 | 4,350 |
| 2007-08-30 | 427,000 | 432,000 | 416,000 | 418,000 | 213 | 4,180 |
| 2007-08-29 | 428,000 | 433,000 | 415,000 | 424,000 | 313 | 4,240 |
| 2007-08-28 | 436,000 | 439,000 | 435,000 | 439,000 | 63 | 4,390 |
| 2007-08-27 | 440,000 | 444,000 | 435,000 | 436,000 | 202 | 4,360 |
| 2007-08-24 | 442,000 | 445,000 | 435,000 | 438,000 | 284 | 4,380 |
| 2007-08-23 | 451,000 | 455,000 | 443,000 | 449,000 | 169 | 4,490 |
| 2007-08-22 | 453,000 | 453,000 | 446,000 | 450,000 | 110 | 4,500 |
| 2007-08-21 | 452,000 | 455,000 | 450,000 | 453,000 | 152 | 4,530 |
| 2007-08-20 | 450,000 | 452,000 | 446,000 | 448,000 | 181 | 4,480 |
| 2007-08-17 | 452,000 | 456,000 | 425,000 | 426,000 | 368 | 4,260 |
| 2007-08-16 | 462,000 | 467,000 | 457,000 | 462,000 | 198 | 4,620 |
| 2007-08-15 | 485,000 | 486,000 | 477,000 | 477,000 | 152 | 4,770 |
| 2007-08-14 | 496,000 | 496,000 | 488,000 | 489,000 | 62 | 4,890 |
| 2007-08-13 | 492,000 | 497,000 | 488,000 | 497,000 | 88 | 4,970 |
| 2007-08-10 | 489,000 | 499,000 | 488,000 | 493,000 | 235 | 4,930 |
| 2007-08-09 | 490,000 | 497,000 | 490,000 | 494,000 | 204 | 4,940 |
| 2007-08-08 | 487,000 | 492,000 | 485,000 | 492,000 | 122 | 4,920 |
| 2007-08-07 | 491,000 | 492,000 | 486,000 | 486,000 | 128 | 4,860 |
| 2007-08-06 | 494,000 | 494,000 | 488,000 | 491,000 | 141 | 4,910 |
| 2007-08-03 | 488,000 | 495,000 | 488,000 | 494,000 | 94 | 4,940 |
| 2007-08-02 | 497,000 | 499,000 | 488,000 | 491,000 | 106 | 4,910 |
| 2007-08-01 | 503,000 | 504,000 | 497,000 | 497,000 | 212 | 4,970 |
| 2007-07-31 | 503,000 | 509,000 | 503,000 | 507,000 | 94 | 5,070 |
| 2007-07-30 | 495,000 | 509,000 | 490,000 | 504,000 | 158 | 5,040 |
| 2007-07-27 | 488,000 | 499,000 | 485,000 | 498,000 | 216 | 4,980 |
| 2007-07-26 | 502,000 | 508,000 | 498,000 | 498,000 | 200 | 4,980 |
| 2007-07-25 | 505,000 | 509,000 | 502,000 | 505,000 | 140 | 5,050 |
| 2007-07-24 | 505,000 | 513,000 | 505,000 | 507,000 | 151 | 5,070 |
| 2007-07-23 | 509,000 | 515,000 | 500,000 | 511,000 | 414 | 5,110 |
| 2007-07-20 | 521,000 | 524,000 | 507,000 | 514,000 | 353 | 5,140 |
| 2007-07-19 | 530,000 | 531,000 | 516,000 | 518,000 | 277 | 5,180 |
| 2007-07-18 | 533,000 | 535,000 | 530,000 | 531,000 | 398 | 5,310 |
| 2007-07-17 | 526,000 | 535,000 | 520,000 | 535,000 | 852 | 5,350 |
| 2007-07-13 | 517,000 | 526,000 | 515,000 | 523,000 | 1,456 | 5,230 |
| 2007-07-12 | 503,000 | 518,000 | 503,000 | 507,000 | 1,087 | 5,070 |
| 2007-07-11 | 494,000 | 503,000 | 493,000 | 501,000 | 523 | 5,010 |
| 2007-07-10 | 497,000 | 497,000 | 494,000 | 497,000 | 109 | 4,970 |
| 2007-07-09 | 493,000 | 498,000 | 493,000 | 497,000 | 154 | 4,970 |
| 2007-07-06 | 486,000 | 494,000 | 485,000 | 492,000 | 123 | 4,920 |
| 2007-07-05 | 494,000 | 494,000 | 485,000 | 487,000 | 99 | 4,870 |
| 2007-07-04 | 489,000 | 494,000 | 489,000 | 493,000 | 207 | 4,930 |
| 2007-07-03 | 486,000 | 488,000 | 484,000 | 488,000 | 174 | 4,880 |
| 2007-07-02 | 488,000 | 490,000 | 481,000 | 484,000 | 95 | 4,840 |
| 2007-06-29 | 486,000 | 492,000 | 484,000 | 485,000 | 145 | 4,850 |
| 2007-06-28 | 482,000 | 489,000 | 482,000 | 485,000 | 80 | 4,850 |
| 2007-06-27 | 488,000 | 488,000 | 478,000 | 478,000 | 228 | 4,780 |
| 2007-06-26 | 496,000 | 497,000 | 478,000 | 491,000 | 327 | 4,910 |
| 2007-06-25 | 480,000 | 507,000 | 480,000 | 497,000 | 946 | 4,970 |
| 2007-06-22 | 470,000 | 479,000 | 468,000 | 479,000 | 331 | 4,790 |
| 2007-06-21 | 461,000 | 467,000 | 459,000 | 467,000 | 164 | 4,670 |
| 2007-06-20 | 462,000 | 464,000 | 460,000 | 462,000 | 124 | 4,620 |
| 2007-06-19 | 464,000 | 466,000 | 459,000 | 463,000 | 136 | 4,630 |
| 2007-06-18 | 467,000 | 468,000 | 463,000 | 464,000 | 135 | 4,640 |
| 2007-06-15 | 457,000 | 460,000 | 456,000 | 460,000 | 120 | 4,600 |
| 2007-06-14 | 455,000 | 455,000 | 451,000 | 453,000 | 57 | 4,530 |
| 2007-06-13 | 446,000 | 451,000 | 445,000 | 451,000 | 177 | 4,510 |
| 2007-06-12 | 452,000 | 452,000 | 447,000 | 448,000 | 207 | 4,480 |
| 2007-06-11 | 454,000 | 457,000 | 450,000 | 454,000 | 257 | 4,540 |
| 2007-06-08 | 458,000 | 458,000 | 454,000 | 456,000 | 181 | 4,560 |
| 2007-06-07 | 461,000 | 463,000 | 458,000 | 461,000 | 143 | 4,610 |
| 2007-06-06 | 462,000 | 466,000 | 458,000 | 460,000 | 137 | 4,600 |
| 2007-06-05 | 464,000 | 466,000 | 462,000 | 466,000 | 96 | 4,660 |
| 2007-06-04 | 466,000 | 470,000 | 463,000 | 464,000 | 63 | 4,640 |
| 2007-06-01 | 468,000 | 469,000 | 463,000 | 464,000 | 84 | 4,640 |
| 2007-05-31 | 461,000 | 468,000 | 461,000 | 465,000 | 82 | 4,650 |
| 2007-05-30 | 470,000 | 470,000 | 462,000 | 462,000 | 92 | 4,620 |
| 2007-05-29 | 466,000 | 468,000 | 463,000 | 468,000 | 72 | 4,680 |
| 2007-05-28 | 468,000 | 469,000 | 464,000 | 465,000 | 97 | 4,650 |
| 2007-05-25 | 462,000 | 467,000 | 461,000 | 463,000 | 60 | 4,630 |
| 2007-05-24 | 470,000 | 470,000 | 460,000 | 467,000 | 54 | 4,670 |
| 2007-05-23 | 479,000 | 479,000 | 469,000 | 470,000 | 95 | 4,700 |
| 2007-05-22 | 455,000 | 464,000 | 455,000 | 464,000 | 86 | 4,640 |
| 2007-05-21 | 453,000 | 457,000 | 453,000 | 455,000 | 97 | 4,550 |
| 2007-05-18 | 457,000 | 460,000 | 450,000 | 452,000 | 131 | 4,520 |
| 2007-05-17 | 461,000 | 466,000 | 458,000 | 462,000 | 113 | 4,620 |
| 2007-05-16 | 467,000 | 470,000 | 460,000 | 463,000 | 150 | 4,630 |
| 2007-05-15 | 478,000 | 478,000 | 466,000 | 467,000 | 143 | 4,670 |
| 2007-05-14 | 476,000 | 480,000 | 474,000 | 477,000 | 110 | 4,770 |
| 2007-05-11 | 478,000 | 478,000 | 471,000 | 473,000 | 61 | 4,730 |
| 2007-05-10 | 487,000 | 487,000 | 481,000 | 481,000 | 118 | 4,810 |
| 2007-05-09 | 496,000 | 500,000 | 482,000 | 489,000 | 127 | 4,890 |
| 2007-05-08 | 501,000 | 505,000 | 495,000 | 496,000 | 290 | 4,960 |
| 2007-05-07 | 502,000 | 506,000 | 500,000 | 502,000 | 179 | 5,020 |
| 2007-05-02 | 503,000 | 506,000 | 498,000 | 501,000 | 405 | 5,010 |
| 2007-05-01 | 490,000 | 505,000 | 488,000 | 503,000 | 822 | 5,030 |
| 2007-04-27 | 481,000 | 484,000 | 477,000 | 478,000 | 135 | 4,780 |
| 2007-04-26 | 487,000 | 490,000 | 481,000 | 484,000 | 218 | 4,840 |
| 2007-04-25 | 488,000 | 492,000 | 478,000 | 479,000 | 332 | 4,790 |
| 2007-04-24 | 470,000 | 488,000 | 465,000 | 485,000 | 612 | 4,850 |
| 2007-04-23 | 461,000 | 461,000 | 447,000 | 455,000 | 483 | 4,550 |
| 2007-04-20 | 474,000 | 474,000 | 468,000 | 472,000 | 167 | 4,720 |
| 2007-04-19 | 470,000 | 480,000 | 463,000 | 469,000 | 218 | 4,690 |
| 2007-04-18 | 492,000 | 493,000 | 471,000 | 474,000 | 425 | 4,740 |
| 2007-04-17 | 457,000 | 497,000 | 457,000 | 487,000 | 1,168 | 4,870 |
| 2007-04-16 | 448,000 | 449,000 | 445,000 | 447,000 | 155 | 4,470 |
| 2007-04-13 | 451,000 | 451,000 | 446,000 | 446,000 | 183 | 4,460 |
| 2007-04-12 | 450,000 | 451,000 | 446,000 | 451,000 | 159 | 4,510 |
| 2007-04-11 | 450,000 | 451,000 | 447,000 | 448,000 | 213 | 4,480 |
| 2007-04-10 | 448,000 | 453,000 | 447,000 | 447,000 | 122 | 4,470 |
| 2007-04-09 | 454,000 | 454,000 | 446,000 | 450,000 | 228 | 4,500 |
| 2007-04-06 | 452,000 | 456,000 | 450,000 | 450,000 | 112 | 4,500 |
| 2007-04-05 | 455,000 | 458,000 | 450,000 | 454,000 | 106 | 4,540 |
| 2007-04-04 | 457,000 | 460,000 | 451,000 | 453,000 | 215 | 4,530 |
| 2007-04-03 | 453,000 | 455,000 | 448,000 | 450,000 | 226 | 4,500 |
| 2007-04-02 | 459,000 | 463,000 | 451,000 | 451,000 | 249 | 4,510 |
| 2007-03-30 | 458,000 | 465,000 | 458,000 | 461,000 | 239 | 4,610 |
| 2007-03-29 | 453,000 | 463,000 | 453,000 | 457,000 | 366 | 4,570 |
| 2007-03-28 | 465,000 | 477,000 | 463,000 | 468,000 | 178 | 4,680 |
| 2007-03-27 | 475,000 | 478,000 | 463,000 | 463,000 | 566 | 4,630 |
| 2007-03-26 | 486,000 | 486,000 | 480,000 | 482,000 | 142 | 4,820 |
| 2007-03-23 | 483,000 | 485,000 | 479,000 | 484,000 | 133 | 4,840 |
| 2007-03-22 | 485,000 | 488,000 | 482,000 | 482,000 | 166 | 4,820 |
| 2007-03-20 | 485,000 | 487,000 | 480,000 | 480,000 | 108 | 4,800 |
| 2007-03-19 | 478,000 | 485,000 | 478,000 | 480,000 | 82 | 4,800 |
| 2007-03-16 | 481,000 | 485,000 | 476,000 | 479,000 | 150 | 4,790 |
| 2007-03-15 | 487,000 | 487,000 | 475,000 | 478,000 | 229 | 4,780 |
| 2007-03-14 | 480,000 | 484,000 | 476,000 | 477,000 | 202 | 4,770 |
| 2007-03-13 | 500,000 | 502,000 | 493,000 | 493,000 | 94 | 4,930 |
| 2007-03-12 | 505,000 | 509,000 | 496,000 | 501,000 | 198 | 5,010 |
| 2007-03-09 | 483,000 | 505,000 | 483,000 | 500,000 | 374 | 5,000 |
| 2007-03-08 | 475,000 | 484,000 | 475,000 | 483,000 | 139 | 4,830 |
| 2007-03-07 | 499,000 | 499,000 | 475,000 | 479,000 | 242 | 4,790 |
| 2007-03-06 | 466,000 | 480,000 | 466,000 | 479,000 | 357 | 4,790 |
| 2007-03-05 | 490,000 | 491,000 | 466,000 | 471,000 | 363 | 4,710 |
| 2007-03-02 | 494,000 | 499,000 | 490,000 | 495,000 | 215 | 4,950 |
| 2007-03-01 | 502,000 | 509,000 | 492,000 | 498,000 | 368 | 4,980 |
| 2007-02-28 | 480,000 | 503,000 | 480,000 | 500,000 | 417 | 5,000 |
| 2007-02-27 | 512,000 | 514,000 | 505,000 | 511,000 | 429 | 5,110 |
| 2007-02-26 | 512,000 | 518,000 | 511,000 | 513,000 | 455 | 5,130 |
| 2007-02-23 | 520,000 | 521,000 | 512,000 | 514,000 | 356 | 5,140 |
| 2007-02-22 | 507,000 | 523,000 | 507,000 | 523,000 | 464 | 5,230 |
| 2007-02-21 | 508,000 | 513,000 | 508,000 | 508,000 | 591 | 5,080 |
| 2007-02-20 | 519,000 | 520,000 | 508,000 | 515,000 | 404 | 5,150 |
| 2007-02-19 | 521,000 | 523,000 | 515,000 | 519,000 | 269 | 5,190 |
| 2007-02-16 | 533,000 | 534,000 | 520,000 | 523,000 | 272 | 5,230 |
| 2007-02-15 | 529,000 | 545,000 | 529,000 | 534,000 | 271 | 5,340 |
| 2007-02-14 | 519,000 | 531,000 | 515,000 | 526,000 | 545 | 5,260 |
| 2007-02-13 | 516,000 | 519,000 | 509,000 | 512,000 | 285 | 5,120 |
| 2007-02-09 | 501,000 | 509,000 | 501,000 | 509,000 | 347 | 5,090 |
| 2007-02-08 | 520,000 | 520,000 | 501,000 | 506,000 | 671 | 5,060 |
| 2007-02-07 | 520,000 | 523,000 | 510,000 | 514,000 | 377 | 5,140 |
| 2007-02-06 | 525,000 | 525,000 | 520,000 | 523,000 | 338 | 5,230 |
| 2007-02-05 | 520,000 | 525,000 | 516,000 | 519,000 | 356 | 5,190 |
| 2007-02-02 | 530,000 | 533,000 | 523,000 | 527,000 | 415 | 5,270 |
| 2007-02-01 | 544,000 | 546,000 | 532,000 | 534,000 | 382 | 5,340 |
| 2007-01-31 | 549,000 | 553,000 | 541,000 | 543,000 | 176 | 5,430 |
| 2007-01-30 | 547,000 | 557,000 | 541,000 | 547,000 | 459 | 5,470 |
| 2007-01-29 | 560,000 | 560,000 | 544,000 | 547,000 | 474 | 5,470 |
| 2007-01-26 | 563,000 | 570,000 | 562,000 | 564,000 | 205 | 5,640 |
| 2007-01-25 | 588,000 | 589,000 | 569,000 | 571,000 | 327 | 5,710 |
| 2007-01-24 | 590,000 | 592,000 | 582,000 | 583,000 | 447 | 5,830 |
| 2007-01-23 | 571,000 | 589,000 | 571,000 | 589,000 | 627 | 5,890 |
| 2007-01-22 | 571,000 | 582,000 | 564,000 | 569,000 | 804 | 5,690 |
| 2007-01-19 | 570,000 | 570,000 | 555,000 | 558,000 | 917 | 5,580 |
| 2007-01-18 | 540,000 | 570,000 | 537,000 | 570,000 | 793 | 5,700 |
| 2007-01-17 | 537,000 | 543,000 | 530,000 | 537,000 | 279 | 5,370 |
| 2007-01-16 | 535,000 | 539,000 | 529,000 | 539,000 | 244 | 5,390 |
| 2007-01-15 | 516,000 | 542,000 | 513,000 | 540,000 | 598 | 5,400 |
| 2007-01-12 | 515,000 | 518,000 | 508,000 | 509,000 | 263 | 5,090 |
| 2007-01-11 | 517,000 | 518,000 | 507,000 | 507,000 | 198 | 5,070 |
| 2007-01-10 | 516,000 | 518,000 | 507,000 | 511,000 | 261 | 5,110 |
| 2007-01-09 | 512,000 | 518,000 | 511,000 | 518,000 | 164 | 5,180 |
| 2007-01-05 | 525,000 | 525,000 | 514,000 | 514,000 | 182 | 5,140 |
| 2007-01-04 | 525,000 | 526,000 | 516,000 | 521,000 | 113 | 5,210 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
