6279 (株)瑞光 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 | 843 | 865 | 840 | 865 | 5,000 | 216.25 |
| 2007-12-27 | 859 | 859 | 850 | 854 | 7,000 | 213.50 |
| 2007-12-26 | 857 | 857 | 852 | 852 | 4,800 | 213 |
| 2007-12-25 | 870 | 870 | 855 | 855 | 3,900 | 213.75 |
| 2007-12-21 | 870 | 877 | 868 | 870 | 3,200 | 217.50 |
| 2007-12-20 | 871 | 880 | 870 | 870 | 4,800 | 217.50 |
| 2007-12-19 | 870 | 870 | 870 | 870 | 4,300 | 217.50 |
| 2007-12-18 | 870 | 870 | 862 | 870 | 2,900 | 217.50 |
| 2007-12-17 | 870 | 880 | 869 | 870 | 1,300 | 217.50 |
| 2007-12-14 | 870 | 870 | 867 | 869 | 4,300 | 217.25 |
| 2007-12-13 | 883 | 895 | 880 | 880 | 4,300 | 220 |
| 2007-12-12 | 890 | 893 | 890 | 893 | 400 | 223.25 |
| 2007-12-11 | 900 | 900 | 890 | 895 | 4,200 | 223.75 |
| 2007-12-10 | 903 | 920 | 903 | 907 | 1,900 | 226.75 |
| 2007-12-07 | 901 | 908 | 901 | 905 | 1,000 | 226.25 |
| 2007-12-06 | 900 | 910 | 900 | 910 | 900 | 227.50 |
| 2007-12-05 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2007-12-03 | 900 | 900 | 900 | 900 | 1,300 | 225 |
| 2007-11-30 | 895 | 900 | 895 | 900 | 2,000 | 225 |
| 2007-11-29 | 890 | 895 | 870 | 885 | 3,100 | 221.25 |
| 2007-11-28 | 899 | 900 | 881 | 881 | 4,500 | 220.25 |
| 2007-11-27 | 873 | 880 | 873 | 880 | 800 | 220 |
| 2007-11-26 | 870 | 873 | 870 | 873 | 300 | 218.25 |
| 2007-11-22 | 860 | 895 | 855 | 865 | 2,000 | 216.25 |
| 2007-11-21 | 871 | 899 | 871 | 899 | 500 | 224.75 |
| 2007-11-20 | 870 | 871 | 870 | 871 | 500 | 217.75 |
| 2007-11-19 | 860 | 876 | 860 | 876 | 1,900 | 219 |
| 2007-11-16 | 900 | 900 | 861 | 862 | 5,500 | 215.50 |
| 2007-11-15 | 947 | 947 | 900 | 900 | 900 | 225 |
| 2007-11-14 | 949 | 949 | 930 | 930 | 6,100 | 232.50 |
| 2007-11-13 | 945 | 950 | 940 | 940 | 1,500 | 235 |
| 2007-11-12 | 949 | 950 | 949 | 950 | 500 | 237.50 |
| 2007-11-09 | 950 | 959 | 950 | 959 | 3,300 | 239.75 |
| 2007-11-08 | 970 | 980 | 961 | 980 | 2,200 | 245 |
| 2007-11-07 | 1,000 | 1,000 | 950 | 962 | 6,700 | 240.50 |
| 2007-11-06 | 995 | 1,000 | 993 | 1,000 | 700 | 250 |
| 2007-11-05 | 990 | 998 | 983 | 985 | 500 | 246.25 |
| 2007-11-02 | 979 | 979 | 979 | 979 | 500 | 244.75 |
| 2007-11-01 | 999 | 999 | 983 | 983 | 3,300 | 245.75 |
| 2007-10-31 | 995 | 995 | 995 | 995 | 1,400 | 248.75 |
| 2007-10-30 | 984 | 984 | 984 | 984 | 200 | 246 |
| 2007-10-29 | 982 | 983 | 981 | 981 | 1,800 | 245.25 |
| 2007-10-26 | 990 | 990 | 980 | 982 | 2,100 | 245.50 |
| 2007-10-25 | 987 | 990 | 987 | 990 | 200 | 247.50 |
| 2007-10-24 | 997 | 997 | 991 | 991 | 1,400 | 247.75 |
| 2007-10-22 | 962 | 1,010 | 962 | 999 | 3,400 | 249.75 |
| 2007-10-19 | 1,012 | 1,012 | 1,012 | 1,012 | 1,100 | 253 |
| 2007-10-18 | 1,006 | 1,020 | 1,006 | 1,011 | 4,400 | 252.75 |
| 2007-10-17 | 1,018 | 1,020 | 1,018 | 1,020 | 500 | 255 |
| 2007-10-16 | 1,018 | 1,020 | 1,015 | 1,015 | 3,300 | 253.75 |
| 2007-10-15 | 1,018 | 1,030 | 1,018 | 1,018 | 5,200 | 254.50 |
| 2007-10-12 | 1,029 | 1,030 | 990 | 1,018 | 5,500 | 254.50 |
| 2007-10-11 | 1,010 | 1,025 | 1,009 | 1,015 | 5,700 | 253.75 |
| 2007-10-10 | 1,005 | 1,013 | 1,005 | 1,013 | 900 | 253.25 |
| 2007-10-09 | 1,020 | 1,021 | 1,018 | 1,018 | 4,900 | 254.50 |
| 2007-10-05 | 1,020 | 1,030 | 1,020 | 1,030 | 3,200 | 257.50 |
| 2007-10-04 | 1,020 | 1,020 | 1,018 | 1,020 | 4,600 | 255 |
| 2007-10-03 | 1,020 | 1,026 | 1,020 | 1,025 | 1,100 | 256.25 |
| 2007-10-01 | 1,030 | 1,030 | 1,020 | 1,020 | 300 | 255 |
| 2007-09-28 | 1,024 | 1,038 | 1,024 | 1,035 | 1,100 | 258.75 |
| 2007-09-27 | 1,040 | 1,040 | 1,024 | 1,024 | 7,200 | 256 |
| 2007-09-26 | 1,035 | 1,040 | 1,035 | 1,040 | 2,500 | 260 |
| 2007-09-25 | 1,029 | 1,029 | 1,018 | 1,019 | 7,700 | 254.75 |
| 2007-09-21 | 1,021 | 1,028 | 1,018 | 1,028 | 2,700 | 257 |
| 2007-09-20 | 1,015 | 1,018 | 1,015 | 1,018 | 600 | 254.50 |
| 2007-09-19 | 1,001 | 1,027 | 1,001 | 1,027 | 1,300 | 256.75 |
| 2007-09-18 | 1,008 | 1,021 | 1,000 | 1,021 | 4,100 | 255.25 |
| 2007-09-14 | 997 | 1,012 | 997 | 1,010 | 2,800 | 252.50 |
| 2007-09-13 | 991 | 1,040 | 991 | 1,000 | 2,300 | 250 |
| 2007-09-12 | 990 | 1,019 | 990 | 1,019 | 400 | 254.75 |
| 2007-09-11 | 997 | 998 | 995 | 998 | 1,200 | 249.50 |
| 2007-09-10 | 978 | 998 | 978 | 998 | 4,400 | 249.50 |
| 2007-09-07 | 1,011 | 1,018 | 1,005 | 1,018 | 700 | 254.50 |
| 2007-09-06 | 1,015 | 1,015 | 1,015 | 1,015 | 3,600 | 253.75 |
| 2007-09-05 | 1,005 | 1,012 | 1,005 | 1,012 | 1,200 | 253 |
| 2007-09-04 | 1,035 | 1,035 | 1,025 | 1,025 | 1,800 | 256.25 |
| 2007-09-03 | 1,005 | 1,019 | 1,005 | 1,019 | 1,500 | 254.75 |
| 2007-08-31 | 990 | 1,000 | 990 | 1,000 | 800 | 250 |
| 2007-08-30 | 999 | 1,003 | 988 | 988 | 5,100 | 247 |
| 2007-08-29 | 990 | 1,008 | 990 | 999 | 2,000 | 249.75 |
| 2007-08-28 | 1,025 | 1,049 | 1,025 | 1,025 | 3,100 | 256.25 |
| 2007-08-27 | 1,042 | 1,050 | 1,042 | 1,049 | 2,300 | 262.25 |
| 2007-08-24 | 1,045 | 1,050 | 1,028 | 1,035 | 2,900 | 258.75 |
| 2007-08-23 | 1,030 | 1,040 | 1,025 | 1,040 | 2,400 | 260 |
| 2007-08-22 | 1,010 | 1,033 | 1,010 | 1,033 | 3,800 | 258.25 |
| 2007-08-21 | 965 | 1,010 | 965 | 1,010 | 1,800 | 252.50 |
| 2007-08-20 | 1,000 | 1,000 | 970 | 979 | 2,400 | 244.75 |
| 2007-08-17 | 1,019 | 1,019 | 990 | 1,000 | 8,100 | 250 |
| 2007-08-16 | 1,030 | 1,033 | 1,010 | 1,020 | 10,300 | 255 |
| 2007-08-15 | 1,032 | 1,032 | 1,030 | 1,032 | 4,800 | 258 |
| 2007-08-14 | 1,039 | 1,039 | 1,030 | 1,033 | 5,300 | 258.25 |
| 2007-08-13 | 1,040 | 1,040 | 1,021 | 1,039 | 6,800 | 259.75 |
| 2007-08-10 | 1,050 | 1,060 | 1,050 | 1,050 | 8,300 | 262.50 |
| 2007-08-09 | 1,060 | 1,060 | 1,050 | 1,055 | 8,600 | 263.75 |
| 2007-08-08 | 1,058 | 1,058 | 1,057 | 1,057 | 600 | 264.25 |
| 2007-08-07 | 1,059 | 1,062 | 1,058 | 1,058 | 1,600 | 264.50 |
| 2007-08-06 | 1,080 | 1,080 | 1,052 | 1,069 | 1,700 | 267.25 |
| 2007-08-03 | 1,080 | 1,089 | 1,075 | 1,077 | 4,600 | 269.25 |
| 2007-08-02 | 1,089 | 1,089 | 1,050 | 1,080 | 6,400 | 270 |
| 2007-08-01 | 1,080 | 1,080 | 1,072 | 1,072 | 7,900 | 268 |
| 2007-07-31 | 1,078 | 1,078 | 1,069 | 1,072 | 2,500 | 268 |
| 2007-07-30 | 1,055 | 1,078 | 1,050 | 1,078 | 4,300 | 269.50 |
| 2007-07-27 | 1,071 | 1,082 | 1,064 | 1,064 | 5,000 | 266 |
| 2007-07-26 | 1,075 | 1,090 | 1,075 | 1,089 | 4,000 | 272.25 |
| 2007-07-25 | 1,072 | 1,079 | 1,071 | 1,075 | 3,800 | 268.75 |
| 2007-07-24 | 1,100 | 1,110 | 1,075 | 1,110 | 6,500 | 277.50 |
| 2007-07-23 | 1,071 | 1,092 | 1,071 | 1,092 | 3,500 | 273 |
| 2007-07-20 | 1,100 | 1,100 | 1,095 | 1,095 | 3,900 | 273.75 |
| 2007-07-19 | 1,100 | 1,100 | 1,071 | 1,099 | 4,900 | 274.75 |
| 2007-07-18 | 1,085 | 1,090 | 1,085 | 1,090 | 1,000 | 272.50 |
| 2007-07-17 | 1,072 | 1,094 | 1,072 | 1,094 | 1,900 | 273.50 |
| 2007-07-13 | 1,090 | 1,090 | 1,080 | 1,080 | 1,400 | 270 |
| 2007-07-12 | 1,080 | 1,090 | 1,080 | 1,082 | 3,000 | 270.50 |
| 2007-07-11 | 1,090 | 1,091 | 1,088 | 1,090 | 1,300 | 272.50 |
| 2007-07-10 | 1,093 | 1,099 | 1,093 | 1,099 | 1,000 | 274.75 |
| 2007-07-09 | 1,080 | 1,103 | 1,078 | 1,100 | 6,300 | 275 |
| 2007-07-06 | 1,110 | 1,110 | 1,081 | 1,110 | 2,800 | 277.50 |
| 2007-07-05 | 1,086 | 1,113 | 1,086 | 1,110 | 8,500 | 277.50 |
| 2007-07-04 | 1,110 | 1,115 | 1,100 | 1,115 | 4,100 | 278.75 |
| 2007-07-03 | 1,100 | 1,115 | 1,100 | 1,110 | 2,900 | 277.50 |
| 2007-07-02 | 1,090 | 1,090 | 1,080 | 1,090 | 3,300 | 272.50 |
| 2007-06-29 | 1,082 | 1,087 | 1,080 | 1,080 | 6,900 | 270 |
| 2007-06-28 | 1,072 | 1,080 | 1,070 | 1,080 | 4,400 | 270 |
| 2007-06-27 | 1,066 | 1,070 | 1,064 | 1,070 | 5,500 | 267.50 |
| 2007-06-26 | 1,060 | 1,067 | 1,058 | 1,067 | 2,400 | 266.75 |
| 2007-06-25 | 1,053 | 1,067 | 1,053 | 1,067 | 1,700 | 266.75 |
| 2007-06-22 | 1,058 | 1,059 | 1,053 | 1,053 | 7,600 | 263.25 |
| 2007-06-21 | 1,050 | 1,058 | 1,050 | 1,058 | 10,000 | 264.50 |
| 2007-06-20 | 1,050 | 1,051 | 1,050 | 1,050 | 6,300 | 262.50 |
| 2007-06-19 | 1,050 | 1,055 | 1,050 | 1,051 | 2,700 | 262.75 |
| 2007-06-18 | 1,053 | 1,064 | 1,048 | 1,050 | 17,400 | 262.50 |
| 2007-06-15 | 1,050 | 1,053 | 1,050 | 1,050 | 13,900 | 262.50 |
| 2007-06-14 | 1,045 | 1,058 | 1,045 | 1,049 | 30,100 | 262.25 |
| 2007-06-13 | 1,050 | 1,051 | 1,045 | 1,048 | 10,400 | 262 |
| 2007-06-12 | 1,070 | 1,070 | 1,049 | 1,049 | 17,700 | 262.25 |
| 2007-06-11 | 1,061 | 1,061 | 1,050 | 1,050 | 21,100 | 262.50 |
| 2007-06-08 | 1,050 | 1,059 | 1,050 | 1,050 | 13,900 | 262.50 |
| 2007-06-07 | 1,051 | 1,051 | 1,050 | 1,050 | 10,800 | 262.50 |
| 2007-06-06 | 1,059 | 1,060 | 1,050 | 1,050 | 13,100 | 262.50 |
| 2007-06-05 | 1,049 | 1,051 | 1,049 | 1,050 | 12,900 | 262.50 |
| 2007-06-04 | 1,064 | 1,064 | 1,050 | 1,050 | 8,000 | 262.50 |
| 2007-06-01 | 1,050 | 1,065 | 1,050 | 1,050 | 8,400 | 262.50 |
| 2007-05-31 | 1,058 | 1,060 | 1,051 | 1,051 | 6,500 | 262.75 |
| 2007-05-30 | 1,050 | 1,056 | 1,050 | 1,055 | 13,900 | 263.75 |
| 2007-05-29 | 1,050 | 1,052 | 1,048 | 1,050 | 6,400 | 262.50 |
| 2007-05-28 | 1,054 | 1,054 | 1,053 | 1,053 | 300 | 263.25 |
| 2007-05-25 | 1,050 | 1,058 | 1,050 | 1,058 | 2,700 | 264.50 |
| 2007-05-24 | 1,058 | 1,058 | 1,048 | 1,049 | 3,900 | 262.25 |
| 2007-05-23 | 1,056 | 1,063 | 1,056 | 1,058 | 3,100 | 264.50 |
| 2007-05-22 | 1,050 | 1,055 | 1,050 | 1,055 | 3,200 | 263.75 |
| 2007-05-21 | 1,050 | 1,056 | 1,050 | 1,050 | 4,000 | 262.50 |
| 2007-05-18 | 1,051 | 1,051 | 1,041 | 1,050 | 2,700 | 262.50 |
| 2007-05-17 | 1,050 | 1,051 | 1,040 | 1,051 | 3,300 | 262.75 |
| 2007-05-16 | 1,050 | 1,050 | 1,040 | 1,042 | 700 | 260.50 |
| 2007-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 262.50 |
| 2007-05-14 | 1,056 | 1,056 | 1,043 | 1,050 | 5,200 | 262.50 |
| 2007-05-11 | 1,048 | 1,050 | 1,042 | 1,048 | 3,800 | 262 |
| 2007-05-10 | 1,051 | 1,052 | 1,043 | 1,050 | 1,800 | 262.50 |
| 2007-05-09 | 1,050 | 1,052 | 1,041 | 1,052 | 2,800 | 263 |
| 2007-05-08 | 1,041 | 1,050 | 1,041 | 1,050 | 1,400 | 262.50 |
| 2007-05-07 | 1,057 | 1,057 | 1,040 | 1,040 | 4,500 | 260 |
| 2007-05-02 | 1,041 | 1,050 | 1,040 | 1,040 | 600 | 260 |
| 2007-05-01 | 1,040 | 1,058 | 1,040 | 1,041 | 2,300 | 260.25 |
| 2007-04-27 | 1,045 | 1,045 | 1,040 | 1,041 | 800 | 260.25 |
| 2007-04-26 | 1,045 | 1,045 | 1,026 | 1,030 | 2,600 | 257.50 |
| 2007-04-25 | 1,040 | 1,045 | 1,040 | 1,040 | 5,300 | 260 |
| 2007-04-24 | 1,040 | 1,058 | 1,040 | 1,040 | 6,600 | 260 |
| 2007-04-23 | 1,060 | 1,060 | 1,041 | 1,058 | 6,700 | 264.50 |
| 2007-04-20 | 1,058 | 1,060 | 1,041 | 1,055 | 1,600 | 263.75 |
| 2007-04-19 | 1,050 | 1,060 | 1,045 | 1,060 | 6,500 | 265 |
| 2007-04-18 | 1,040 | 1,056 | 1,036 | 1,056 | 4,100 | 264 |
| 2007-04-17 | 1,035 | 1,045 | 1,035 | 1,044 | 400 | 261 |
| 2007-04-16 | 1,021 | 1,039 | 1,021 | 1,035 | 3,500 | 258.75 |
| 2007-04-13 | 1,030 | 1,034 | 1,020 | 1,020 | 5,400 | 255 |
| 2007-04-12 | 1,030 | 1,042 | 1,030 | 1,030 | 5,000 | 257.50 |
| 2007-04-11 | 1,031 | 1,040 | 1,031 | 1,040 | 900 | 260 |
| 2007-04-10 | 1,040 | 1,055 | 1,030 | 1,030 | 9,300 | 257.50 |
| 2007-04-09 | 1,069 | 1,069 | 1,040 | 1,040 | 10,500 | 260 |
| 2007-04-06 | 1,049 | 1,085 | 1,049 | 1,070 | 12,900 | 267.50 |
| 2007-04-05 | 1,050 | 1,055 | 1,049 | 1,049 | 3,900 | 262.25 |
| 2007-04-04 | 1,030 | 1,050 | 1,030 | 1,050 | 5,100 | 262.50 |
| 2007-04-03 | 1,025 | 1,037 | 1,023 | 1,030 | 9,700 | 257.50 |
| 2007-04-02 | 1,049 | 1,049 | 1,031 | 1,040 | 900 | 260 |
| 2007-03-30 | 1,046 | 1,048 | 1,040 | 1,048 | 3,200 | 262 |
| 2007-03-29 | 1,036 | 1,039 | 1,025 | 1,025 | 2,900 | 256.25 |
| 2007-03-28 | 1,040 | 1,044 | 1,035 | 1,040 | 4,300 | 260 |
| 2007-03-27 | 1,046 | 1,048 | 1,044 | 1,044 | 3,100 | 261 |
| 2007-03-26 | 1,048 | 1,048 | 1,046 | 1,046 | 1,800 | 261.50 |
| 2007-03-23 | 1,052 | 1,052 | 1,046 | 1,048 | 7,000 | 262 |
| 2007-03-22 | 1,045 | 1,045 | 1,041 | 1,043 | 2,700 | 260.75 |
| 2007-03-20 | 1,048 | 1,053 | 1,040 | 1,045 | 3,600 | 261.25 |
| 2007-03-19 | 1,050 | 1,050 | 1,033 | 1,040 | 6,100 | 260 |
| 2007-03-16 | 1,040 | 1,040 | 1,030 | 1,040 | 8,900 | 260 |
| 2007-03-15 | 1,046 | 1,052 | 1,036 | 1,040 | 11,800 | 260 |
| 2007-03-14 | 1,050 | 1,050 | 1,038 | 1,038 | 1,800 | 259.50 |
| 2007-03-13 | 1,050 | 1,060 | 1,040 | 1,057 | 4,300 | 264.25 |
| 2007-03-12 | 1,060 | 1,060 | 1,050 | 1,052 | 3,800 | 263 |
| 2007-03-09 | 1,040 | 1,057 | 1,040 | 1,057 | 3,200 | 264.25 |
| 2007-03-08 | 1,025 | 1,035 | 1,025 | 1,035 | 3,000 | 258.75 |
| 2007-03-07 | 1,030 | 1,031 | 1,017 | 1,031 | 2,900 | 257.75 |
| 2007-03-06 | 1,010 | 1,015 | 1,010 | 1,015 | 11,300 | 253.75 |
| 2007-03-05 | 1,025 | 1,025 | 1,015 | 1,015 | 7,400 | 253.75 |
| 2007-03-02 | 1,034 | 1,034 | 1,021 | 1,025 | 1,600 | 256.25 |
| 2007-03-01 | 1,044 | 1,048 | 1,034 | 1,034 | 7,500 | 258.50 |
| 2007-02-28 | 1,010 | 1,030 | 1,010 | 1,029 | 14,500 | 257.25 |
| 2007-02-27 | 1,041 | 1,049 | 1,040 | 1,049 | 1,900 | 262.25 |
| 2007-02-26 | 1,060 | 1,061 | 1,035 | 1,035 | 7,900 | 258.75 |
| 2007-02-23 | 1,061 | 1,069 | 1,030 | 1,060 | 11,300 | 265 |
| 2007-02-22 | 1,069 | 1,075 | 1,059 | 1,064 | 7,900 | 266 |
| 2007-02-21 | 1,030 | 1,055 | 1,030 | 1,055 | 9,200 | 263.75 |
| 2007-02-20 | 1,015 | 1,024 | 1,015 | 1,024 | 4,700 | 256 |
| 2007-02-19 | 1,008 | 1,015 | 1,008 | 1,010 | 5,700 | 252.50 |
| 2007-02-16 | 1,005 | 1,007 | 1,002 | 1,007 | 4,100 | 251.75 |
| 2007-02-15 | 1,015 | 1,015 | 1,001 | 1,008 | 4,700 | 252 |
| 2007-02-14 | 1,010 | 1,010 | 1,005 | 1,007 | 9,700 | 251.75 |
| 2007-02-13 | 1,015 | 1,018 | 1,005 | 1,005 | 6,700 | 251.25 |
| 2007-02-09 | 1,010 | 1,015 | 1,005 | 1,015 | 7,200 | 253.75 |
| 2007-02-08 | 1,010 | 1,020 | 1,010 | 1,010 | 4,600 | 252.50 |
| 2007-02-07 | 1,013 | 1,013 | 1,010 | 1,010 | 5,900 | 252.50 |
| 2007-02-06 | 1,011 | 1,012 | 1,010 | 1,010 | 7,300 | 252.50 |
| 2007-02-05 | 1,010 | 1,010 | 1,006 | 1,009 | 2,400 | 252.25 |
| 2007-02-02 | 1,009 | 1,009 | 1,002 | 1,007 | 2,200 | 251.75 |
| 2007-02-01 | 1,004 | 1,009 | 1,002 | 1,002 | 1,200 | 250.50 |
| 2007-01-31 | 1,010 | 1,010 | 1,003 | 1,005 | 8,300 | 251.25 |
| 2007-01-30 | 1,008 | 1,010 | 1,005 | 1,010 | 8,900 | 252.50 |
| 2007-01-29 | 1,000 | 1,002 | 995 | 1,000 | 27,900 | 250 |
| 2007-01-26 | 1,000 | 1,000 | 995 | 996 | 17,100 | 249 |
| 2007-01-25 | 998 | 1,008 | 995 | 999 | 32,800 | 249.75 |
| 2007-01-24 | 996 | 999 | 995 | 998 | 7,500 | 249.50 |
| 2007-01-23 | 1,007 | 1,007 | 995 | 995 | 33,100 | 248.75 |
| 2007-01-22 | 1,001 | 1,007 | 995 | 1,007 | 14,800 | 251.75 |
| 2007-01-19 | 999 | 1,005 | 999 | 1,000 | 3,400 | 250 |
| 2007-01-18 | 1,003 | 1,003 | 993 | 995 | 5,000 | 248.75 |
| 2007-01-17 | 998 | 1,008 | 997 | 997 | 1,800 | 249.25 |
| 2007-01-16 | 991 | 998 | 990 | 998 | 17,500 | 249.50 |
| 2007-01-15 | 1,000 | 1,009 | 1,000 | 1,000 | 3,300 | 250 |
| 2007-01-12 | 1,000 | 1,001 | 995 | 995 | 6,900 | 248.75 |
| 2007-01-11 | 1,000 | 1,002 | 998 | 1,000 | 1,700 | 250 |
| 2007-01-10 | 998 | 1,000 | 998 | 998 | 700 | 249.50 |
| 2007-01-09 | 1,000 | 1,000 | 999 | 1,000 | 1,400 | 250 |
| 2007-01-05 | 1,011 | 1,011 | 996 | 1,000 | 5,800 | 250 |
| 2007-01-04 | 1,014 | 1,014 | 1,001 | 1,007 | 1,100 | 251.75 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
