6418 日本金銭機械(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 | 821 | 821 | 815 | 815 | 5,200 | 815 |
| 2007-12-27 | 823 | 825 | 816 | 820 | 1,500 | 820 |
| 2007-12-26 | 819 | 825 | 818 | 821 | 2,300 | 821 |
| 2007-12-25 | 816 | 825 | 808 | 812 | 3,900 | 812 |
| 2007-12-21 | 806 | 818 | 806 | 818 | 5,800 | 818 |
| 2007-12-20 | 813 | 817 | 808 | 811 | 2,900 | 811 |
| 2007-12-19 | 822 | 828 | 810 | 810 | 17,800 | 810 |
| 2007-12-18 | 825 | 835 | 822 | 823 | 10,300 | 823 |
| 2007-12-17 | 831 | 834 | 820 | 821 | 5,400 | 821 |
| 2007-12-14 | 850 | 865 | 835 | 835 | 27,300 | 835 |
| 2007-12-13 | 842 | 848 | 839 | 840 | 11,700 | 840 |
| 2007-12-12 | 845 | 849 | 844 | 848 | 8,700 | 848 |
| 2007-12-11 | 851 | 858 | 848 | 849 | 6,700 | 849 |
| 2007-12-10 | 859 | 860 | 847 | 849 | 3,100 | 849 |
| 2007-12-07 | 851 | 857 | 841 | 850 | 6,100 | 850 |
| 2007-12-06 | 856 | 856 | 848 | 851 | 4,600 | 851 |
| 2007-12-05 | 867 | 867 | 850 | 855 | 6,200 | 855 |
| 2007-12-04 | 863 | 873 | 860 | 861 | 2,700 | 861 |
| 2007-12-03 | 864 | 878 | 860 | 862 | 4,700 | 862 |
| 2007-11-30 | 857 | 880 | 857 | 866 | 10,100 | 866 |
| 2007-11-29 | 869 | 871 | 858 | 867 | 6,800 | 867 |
| 2007-11-28 | 845 | 866 | 838 | 839 | 4,200 | 839 |
| 2007-11-27 | 833 | 859 | 833 | 855 | 6,200 | 855 |
| 2007-11-26 | 840 | 846 | 840 | 843 | 6,000 | 843 |
| 2007-11-22 | 832 | 836 | 828 | 830 | 4,500 | 830 |
| 2007-11-21 | 851 | 851 | 819 | 819 | 3,900 | 819 |
| 2007-11-20 | 844 | 844 | 824 | 841 | 3,100 | 841 |
| 2007-11-19 | 869 | 869 | 840 | 843 | 2,800 | 843 |
| 2007-11-16 | 860 | 860 | 849 | 849 | 4,200 | 849 |
| 2007-11-15 | 871 | 871 | 863 | 865 | 3,000 | 865 |
| 2007-11-14 | 845 | 858 | 843 | 856 | 5,100 | 856 |
| 2007-11-13 | 837 | 845 | 831 | 832 | 3,100 | 832 |
| 2007-11-12 | 865 | 865 | 829 | 832 | 5,300 | 832 |
| 2007-11-09 | 878 | 890 | 871 | 875 | 7,700 | 875 |
| 2007-11-08 | 873 | 882 | 870 | 874 | 7,500 | 874 |
| 2007-11-07 | 914 | 914 | 883 | 883 | 5,500 | 883 |
| 2007-11-06 | 897 | 899 | 887 | 891 | 8,700 | 891 |
| 2007-11-05 | 907 | 907 | 897 | 897 | 3,200 | 897 |
| 2007-11-02 | 909 | 912 | 902 | 902 | 3,400 | 902 |
| 2007-11-01 | 916 | 921 | 911 | 915 | 3,800 | 915 |
| 2007-10-31 | 913 | 914 | 905 | 914 | 6,600 | 914 |
| 2007-10-30 | 909 | 909 | 891 | 901 | 7,300 | 901 |
| 2007-10-29 | 897 | 917 | 897 | 917 | 6,800 | 917 |
| 2007-10-26 | 907 | 907 | 897 | 901 | 2,000 | 901 |
| 2007-10-25 | 920 | 926 | 901 | 906 | 3,200 | 906 |
| 2007-10-24 | 912 | 920 | 910 | 918 | 3,100 | 918 |
| 2007-10-23 | 918 | 919 | 912 | 912 | 1,200 | 912 |
| 2007-10-22 | 930 | 933 | 917 | 920 | 5,200 | 920 |
| 2007-10-19 | 940 | 940 | 930 | 930 | 4,400 | 930 |
| 2007-10-18 | 938 | 941 | 932 | 941 | 4,100 | 941 |
| 2007-10-17 | 941 | 944 | 930 | 940 | 6,000 | 940 |
| 2007-10-16 | 960 | 960 | 940 | 940 | 5,600 | 940 |
| 2007-10-15 | 975 | 975 | 960 | 960 | 6,700 | 960 |
| 2007-10-12 | 971 | 976 | 952 | 952 | 7,800 | 952 |
| 2007-10-11 | 971 | 984 | 970 | 976 | 8,100 | 976 |
| 2007-10-10 | 974 | 974 | 962 | 962 | 3,900 | 962 |
| 2007-10-09 | 965 | 979 | 964 | 964 | 4,500 | 964 |
| 2007-10-05 | 971 | 976 | 960 | 960 | 6,500 | 960 |
| 2007-10-04 | 966 | 971 | 964 | 964 | 2,700 | 964 |
| 2007-10-03 | 980 | 980 | 962 | 967 | 5,700 | 967 |
| 2007-10-02 | 986 | 986 | 968 | 970 | 7,200 | 970 |
| 2007-10-01 | 980 | 990 | 979 | 983 | 3,700 | 983 |
| 2007-09-28 | 1,020 | 1,020 | 980 | 980 | 3,800 | 980 |
| 2007-09-27 | 1,002 | 1,002 | 995 | 1,000 | 5,500 | 1,000 |
| 2007-09-26 | 997 | 1,001 | 996 | 1,001 | 2,500 | 1,001 |
| 2007-09-25 | 1,004 | 1,004 | 995 | 995 | 500 | 995 |
| 2007-09-21 | 995 | 1,015 | 995 | 1,015 | 6,400 | 1,015 |
| 2007-09-20 | 996 | 1,000 | 992 | 999 | 8,000 | 999 |
| 2007-09-19 | 978 | 999 | 978 | 996 | 6,900 | 996 |
| 2007-09-18 | 983 | 990 | 971 | 989 | 19,000 | 989 |
| 2007-09-14 | 1,051 | 1,062 | 1,033 | 1,039 | 25,700 | 1,039 |
| 2007-09-13 | 1,055 | 1,058 | 1,045 | 1,051 | 900 | 1,051 |
| 2007-09-12 | 1,069 | 1,079 | 1,043 | 1,043 | 2,300 | 1,043 |
| 2007-09-11 | 1,042 | 1,053 | 1,029 | 1,052 | 6,100 | 1,052 |
| 2007-09-10 | 1,060 | 1,060 | 1,030 | 1,042 | 4,300 | 1,042 |
| 2007-09-07 | 1,049 | 1,071 | 1,049 | 1,069 | 2,800 | 1,069 |
| 2007-09-06 | 1,054 | 1,054 | 1,035 | 1,053 | 3,700 | 1,053 |
| 2007-09-05 | 1,083 | 1,083 | 1,053 | 1,058 | 3,500 | 1,058 |
| 2007-09-04 | 1,074 | 1,081 | 1,073 | 1,081 | 800 | 1,081 |
| 2007-09-03 | 1,100 | 1,107 | 1,080 | 1,085 | 1,700 | 1,085 |
| 2007-08-31 | 1,066 | 1,097 | 1,047 | 1,096 | 4,900 | 1,096 |
| 2007-08-30 | 1,052 | 1,052 | 1,042 | 1,047 | 1,400 | 1,047 |
| 2007-08-29 | 1,050 | 1,050 | 1,036 | 1,039 | 4,500 | 1,039 |
| 2007-08-28 | 1,060 | 1,071 | 1,059 | 1,063 | 1,400 | 1,063 |
| 2007-08-27 | 1,090 | 1,090 | 1,070 | 1,074 | 3,500 | 1,074 |
| 2007-08-24 | 1,065 | 1,075 | 1,062 | 1,071 | 2,700 | 1,071 |
| 2007-08-23 | 1,060 | 1,075 | 1,057 | 1,070 | 3,600 | 1,070 |
| 2007-08-22 | 1,084 | 1,084 | 1,044 | 1,075 | 3,500 | 1,075 |
| 2007-08-21 | 1,036 | 1,070 | 1,036 | 1,064 | 3,300 | 1,064 |
| 2007-08-20 | 1,051 | 1,065 | 1,040 | 1,042 | 12,000 | 1,042 |
| 2007-08-17 | 1,100 | 1,100 | 1,033 | 1,033 | 6,000 | 1,033 |
| 2007-08-16 | 1,143 | 1,143 | 1,090 | 1,100 | 12,800 | 1,100 |
| 2007-08-15 | 1,179 | 1,179 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2007-08-14 | 1,165 | 1,168 | 1,163 | 1,166 | 800 | 1,166 |
| 2007-08-13 | 1,170 | 1,200 | 1,170 | 1,180 | 2,000 | 1,180 |
| 2007-08-10 | 1,202 | 1,202 | 1,178 | 1,178 | 3,300 | 1,178 |
| 2007-08-09 | 1,186 | 1,224 | 1,186 | 1,222 | 2,600 | 1,222 |
| 2007-08-08 | 1,179 | 1,192 | 1,179 | 1,182 | 1,600 | 1,182 |
| 2007-08-07 | 1,157 | 1,184 | 1,157 | 1,178 | 1,700 | 1,178 |
| 2007-08-06 | 1,155 | 1,167 | 1,152 | 1,167 | 1,500 | 1,167 |
| 2007-08-03 | 1,153 | 1,156 | 1,151 | 1,153 | 1,100 | 1,153 |
| 2007-08-02 | 1,159 | 1,160 | 1,140 | 1,153 | 6,500 | 1,153 |
| 2007-08-01 | 1,189 | 1,189 | 1,153 | 1,161 | 4,300 | 1,161 |
| 2007-07-31 | 1,168 | 1,189 | 1,161 | 1,189 | 2,600 | 1,189 |
| 2007-07-30 | 1,161 | 1,168 | 1,155 | 1,168 | 2,600 | 1,168 |
| 2007-07-27 | 1,180 | 1,180 | 1,159 | 1,162 | 3,600 | 1,162 |
| 2007-07-26 | 1,203 | 1,203 | 1,185 | 1,185 | 1,700 | 1,185 |
| 2007-07-25 | 1,220 | 1,220 | 1,202 | 1,205 | 3,600 | 1,205 |
| 2007-07-24 | 1,202 | 1,207 | 1,200 | 1,207 | 3,800 | 1,207 |
| 2007-07-23 | 1,215 | 1,216 | 1,200 | 1,201 | 2,200 | 1,201 |
| 2007-07-20 | 1,215 | 1,222 | 1,213 | 1,217 | 1,500 | 1,217 |
| 2007-07-19 | 1,200 | 1,216 | 1,200 | 1,207 | 1,000 | 1,207 |
| 2007-07-18 | 1,205 | 1,206 | 1,198 | 1,198 | 1,700 | 1,198 |
| 2007-07-17 | 1,213 | 1,214 | 1,204 | 1,204 | 1,200 | 1,204 |
| 2007-07-13 | 1,212 | 1,219 | 1,210 | 1,213 | 4,500 | 1,213 |
| 2007-07-12 | 1,229 | 1,235 | 1,188 | 1,202 | 6,300 | 1,202 |
| 2007-07-11 | 1,230 | 1,234 | 1,225 | 1,229 | 4,300 | 1,229 |
| 2007-07-10 | 1,240 | 1,241 | 1,236 | 1,236 | 1,100 | 1,236 |
| 2007-07-09 | 1,263 | 1,263 | 1,240 | 1,242 | 2,200 | 1,242 |
| 2007-07-06 | 1,254 | 1,256 | 1,250 | 1,251 | 1,500 | 1,251 |
| 2007-07-05 | 1,249 | 1,258 | 1,249 | 1,258 | 3,000 | 1,258 |
| 2007-07-04 | 1,249 | 1,251 | 1,247 | 1,247 | 1,500 | 1,247 |
| 2007-07-03 | 1,260 | 1,270 | 1,247 | 1,258 | 2,300 | 1,258 |
| 2007-07-02 | 1,236 | 1,250 | 1,226 | 1,246 | 3,800 | 1,246 |
| 2007-06-29 | 1,260 | 1,260 | 1,247 | 1,256 | 2,900 | 1,256 |
| 2007-06-28 | 1,231 | 1,255 | 1,220 | 1,251 | 2,700 | 1,251 |
| 2007-06-27 | 1,272 | 1,272 | 1,233 | 1,237 | 5,900 | 1,237 |
| 2007-06-26 | 1,277 | 1,278 | 1,267 | 1,272 | 2,900 | 1,272 |
| 2007-06-25 | 1,275 | 1,280 | 1,272 | 1,273 | 6,200 | 1,273 |
| 2007-06-22 | 1,253 | 1,264 | 1,251 | 1,261 | 4,100 | 1,261 |
| 2007-06-21 | 1,244 | 1,249 | 1,241 | 1,248 | 2,500 | 1,248 |
| 2007-06-20 | 1,247 | 1,250 | 1,245 | 1,245 | 2,300 | 1,245 |
| 2007-06-19 | 1,239 | 1,248 | 1,238 | 1,241 | 1,800 | 1,241 |
| 2007-06-18 | 1,246 | 1,246 | 1,234 | 1,239 | 2,100 | 1,239 |
| 2007-06-15 | 1,214 | 1,227 | 1,214 | 1,226 | 1,400 | 1,226 |
| 2007-06-14 | 1,216 | 1,216 | 1,210 | 1,210 | 500 | 1,210 |
| 2007-06-13 | 1,200 | 1,211 | 1,200 | 1,210 | 1,400 | 1,210 |
| 2007-06-12 | 1,234 | 1,234 | 1,200 | 1,217 | 1,900 | 1,217 |
| 2007-06-11 | 1,219 | 1,234 | 1,219 | 1,234 | 2,800 | 1,234 |
| 2007-06-08 | 1,258 | 1,258 | 1,220 | 1,222 | 26,300 | 1,222 |
| 2007-06-07 | 1,240 | 1,245 | 1,234 | 1,245 | 9,000 | 1,245 |
| 2007-06-06 | 1,254 | 1,254 | 1,235 | 1,243 | 3,100 | 1,243 |
| 2007-06-05 | 1,248 | 1,255 | 1,235 | 1,255 | 12,900 | 1,255 |
| 2007-06-04 | 1,231 | 1,258 | 1,231 | 1,253 | 9,700 | 1,253 |
| 2007-06-01 | 1,201 | 1,231 | 1,201 | 1,226 | 3,700 | 1,226 |
| 2007-05-31 | 1,190 | 1,217 | 1,190 | 1,217 | 6,300 | 1,217 |
| 2007-05-30 | 1,164 | 1,199 | 1,164 | 1,181 | 5,200 | 1,181 |
| 2007-05-29 | 1,172 | 1,175 | 1,166 | 1,172 | 12,000 | 1,172 |
| 2007-05-28 | 1,166 | 1,175 | 1,165 | 1,168 | 2,800 | 1,168 |
| 2007-05-25 | 1,183 | 1,183 | 1,159 | 1,167 | 7,200 | 1,167 |
| 2007-05-24 | 1,171 | 1,183 | 1,171 | 1,178 | 2,000 | 1,178 |
| 2007-05-23 | 1,170 | 1,181 | 1,170 | 1,178 | 3,900 | 1,178 |
| 2007-05-22 | 1,147 | 1,162 | 1,146 | 1,159 | 2,900 | 1,159 |
| 2007-05-21 | 1,155 | 1,161 | 1,143 | 1,156 | 3,900 | 1,156 |
| 2007-05-18 | 1,175 | 1,175 | 1,152 | 1,156 | 5,600 | 1,156 |
| 2007-05-17 | 1,163 | 1,180 | 1,163 | 1,170 | 2,700 | 1,170 |
| 2007-05-16 | 1,181 | 1,184 | 1,160 | 1,183 | 3,900 | 1,183 |
| 2007-05-15 | 1,202 | 1,202 | 1,178 | 1,186 | 8,700 | 1,186 |
| 2007-05-14 | 1,204 | 1,215 | 1,201 | 1,203 | 2,700 | 1,203 |
| 2007-05-11 | 1,207 | 1,212 | 1,196 | 1,212 | 7,800 | 1,212 |
| 2007-05-10 | 1,215 | 1,219 | 1,209 | 1,209 | 3,400 | 1,209 |
| 2007-05-09 | 1,218 | 1,221 | 1,212 | 1,217 | 1,500 | 1,217 |
| 2007-05-08 | 1,215 | 1,220 | 1,210 | 1,215 | 2,600 | 1,215 |
| 2007-05-07 | 1,213 | 1,218 | 1,206 | 1,215 | 4,300 | 1,215 |
| 2007-05-02 | 1,205 | 1,216 | 1,202 | 1,208 | 5,800 | 1,208 |
| 2007-05-01 | 1,207 | 1,210 | 1,200 | 1,202 | 3,100 | 1,202 |
| 2007-04-27 | 1,209 | 1,216 | 1,207 | 1,212 | 4,400 | 1,212 |
| 2007-04-26 | 1,202 | 1,215 | 1,202 | 1,209 | 4,900 | 1,209 |
| 2007-04-25 | 1,201 | 1,213 | 1,201 | 1,208 | 6,100 | 1,208 |
| 2007-04-24 | 1,225 | 1,225 | 1,210 | 1,221 | 6,600 | 1,221 |
| 2007-04-23 | 1,236 | 1,243 | 1,225 | 1,227 | 5,300 | 1,227 |
| 2007-04-20 | 1,245 | 1,246 | 1,228 | 1,233 | 2,900 | 1,233 |
| 2007-04-19 | 1,270 | 1,270 | 1,240 | 1,241 | 6,300 | 1,241 |
| 2007-04-18 | 1,248 | 1,264 | 1,238 | 1,264 | 5,500 | 1,264 |
| 2007-04-17 | 1,233 | 1,252 | 1,233 | 1,248 | 8,600 | 1,248 |
| 2007-04-16 | 1,226 | 1,240 | 1,226 | 1,227 | 3,700 | 1,227 |
| 2007-04-13 | 1,243 | 1,243 | 1,216 | 1,216 | 5,200 | 1,216 |
| 2007-04-12 | 1,238 | 1,245 | 1,226 | 1,244 | 4,500 | 1,244 |
| 2007-04-11 | 1,240 | 1,245 | 1,236 | 1,237 | 2,800 | 1,237 |
| 2007-04-10 | 1,238 | 1,241 | 1,229 | 1,241 | 6,300 | 1,241 |
| 2007-04-09 | 1,225 | 1,238 | 1,217 | 1,238 | 4,300 | 1,238 |
| 2007-04-06 | 1,202 | 1,231 | 1,202 | 1,211 | 3,200 | 1,211 |
| 2007-04-05 | 1,211 | 1,214 | 1,201 | 1,214 | 5,100 | 1,214 |
| 2007-04-04 | 1,229 | 1,229 | 1,203 | 1,215 | 3,500 | 1,215 |
| 2007-04-03 | 1,193 | 1,208 | 1,193 | 1,202 | 2,200 | 1,202 |
| 2007-04-02 | 1,224 | 1,232 | 1,192 | 1,192 | 6,800 | 1,192 |
| 2007-03-30 | 1,231 | 1,236 | 1,223 | 1,223 | 4,000 | 1,223 |
| 2007-03-29 | 1,235 | 1,242 | 1,230 | 1,242 | 3,800 | 1,242 |
| 2007-03-28 | 1,265 | 1,267 | 1,240 | 1,249 | 6,700 | 1,249 |
| 2007-03-27 | 1,260 | 1,270 | 1,254 | 1,268 | 7,200 | 1,268 |
| 2007-03-26 | 1,308 | 1,310 | 1,296 | 1,310 | 15,700 | 1,310 |
| 2007-03-23 | 1,296 | 1,298 | 1,280 | 1,295 | 7,300 | 1,295 |
| 2007-03-22 | 1,297 | 1,300 | 1,278 | 1,285 | 5,800 | 1,285 |
| 2007-03-20 | 1,286 | 1,287 | 1,276 | 1,280 | 4,700 | 1,280 |
| 2007-03-19 | 1,280 | 1,298 | 1,273 | 1,273 | 6,700 | 1,273 |
| 2007-03-16 | 1,277 | 1,285 | 1,265 | 1,273 | 6,300 | 1,273 |
| 2007-03-15 | 1,279 | 1,283 | 1,274 | 1,275 | 5,100 | 1,275 |
| 2007-03-14 | 1,285 | 1,286 | 1,270 | 1,270 | 10,700 | 1,270 |
| 2007-03-13 | 1,309 | 1,309 | 1,290 | 1,290 | 6,500 | 1,290 |
| 2007-03-12 | 1,302 | 1,316 | 1,293 | 1,293 | 5,700 | 1,293 |
| 2007-03-09 | 1,296 | 1,310 | 1,294 | 1,299 | 28,300 | 1,299 |
| 2007-03-08 | 1,298 | 1,315 | 1,283 | 1,315 | 3,100 | 1,315 |
| 2007-03-07 | 1,310 | 1,310 | 1,285 | 1,294 | 6,300 | 1,294 |
| 2007-03-06 | 1,268 | 1,309 | 1,261 | 1,290 | 6,800 | 1,290 |
| 2007-03-05 | 1,332 | 1,332 | 1,270 | 1,270 | 11,800 | 1,270 |
| 2007-03-02 | 1,326 | 1,345 | 1,320 | 1,342 | 4,300 | 1,342 |
| 2007-03-01 | 1,344 | 1,351 | 1,323 | 1,330 | 10,100 | 1,330 |
| 2007-02-28 | 1,290 | 1,361 | 1,260 | 1,338 | 17,600 | 1,338 |
| 2007-02-27 | 1,391 | 1,398 | 1,380 | 1,390 | 5,300 | 1,390 |
| 2007-02-26 | 1,399 | 1,399 | 1,390 | 1,390 | 5,900 | 1,390 |
| 2007-02-23 | 1,392 | 1,396 | 1,380 | 1,390 | 4,700 | 1,390 |
| 2007-02-22 | 1,359 | 1,381 | 1,359 | 1,381 | 5,600 | 1,381 |
| 2007-02-21 | 1,344 | 1,351 | 1,344 | 1,348 | 5,300 | 1,348 |
| 2007-02-20 | 1,347 | 1,351 | 1,340 | 1,343 | 5,100 | 1,343 |
| 2007-02-19 | 1,344 | 1,347 | 1,337 | 1,342 | 3,800 | 1,342 |
| 2007-02-16 | 1,344 | 1,347 | 1,333 | 1,345 | 1,600 | 1,345 |
| 2007-02-15 | 1,342 | 1,348 | 1,333 | 1,348 | 3,900 | 1,348 |
| 2007-02-14 | 1,347 | 1,347 | 1,333 | 1,333 | 3,600 | 1,333 |
| 2007-02-13 | 1,348 | 1,355 | 1,347 | 1,347 | 6,200 | 1,347 |
| 2007-02-09 | 1,346 | 1,349 | 1,320 | 1,349 | 14,600 | 1,349 |
| 2007-02-08 | 1,353 | 1,353 | 1,321 | 1,329 | 6,300 | 1,329 |
| 2007-02-07 | 1,340 | 1,345 | 1,333 | 1,333 | 4,800 | 1,333 |
| 2007-02-06 | 1,327 | 1,340 | 1,327 | 1,336 | 3,100 | 1,336 |
| 2007-02-05 | 1,331 | 1,346 | 1,325 | 1,328 | 7,000 | 1,328 |
| 2007-02-02 | 1,336 | 1,343 | 1,322 | 1,327 | 8,000 | 1,327 |
| 2007-02-01 | 1,350 | 1,356 | 1,339 | 1,341 | 6,600 | 1,341 |
| 2007-01-31 | 1,373 | 1,373 | 1,332 | 1,360 | 6,300 | 1,360 |
| 2007-01-30 | 1,368 | 1,384 | 1,367 | 1,372 | 6,100 | 1,372 |
| 2007-01-29 | 1,380 | 1,388 | 1,373 | 1,378 | 6,400 | 1,378 |
| 2007-01-26 | 1,382 | 1,388 | 1,372 | 1,376 | 10,200 | 1,376 |
| 2007-01-25 | 1,390 | 1,396 | 1,383 | 1,383 | 10,400 | 1,383 |
| 2007-01-24 | 1,371 | 1,383 | 1,360 | 1,380 | 9,600 | 1,380 |
| 2007-01-23 | 1,341 | 1,370 | 1,341 | 1,351 | 7,900 | 1,351 |
| 2007-01-22 | 1,326 | 1,355 | 1,324 | 1,347 | 9,600 | 1,347 |
| 2007-01-19 | 1,312 | 1,320 | 1,311 | 1,311 | 5,400 | 1,311 |
| 2007-01-18 | 1,319 | 1,324 | 1,300 | 1,311 | 8,400 | 1,311 |
| 2007-01-17 | 1,293 | 1,313 | 1,293 | 1,311 | 5,700 | 1,311 |
| 2007-01-16 | 1,291 | 1,298 | 1,290 | 1,298 | 2,400 | 1,298 |
| 2007-01-15 | 1,275 | 1,292 | 1,270 | 1,290 | 6,200 | 1,290 |
| 2007-01-12 | 1,272 | 1,289 | 1,268 | 1,280 | 9,900 | 1,280 |
| 2007-01-11 | 1,273 | 1,298 | 1,265 | 1,271 | 12,400 | 1,271 |
| 2007-01-10 | 1,299 | 1,300 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2007-01-09 | 1,275 | 1,295 | 1,270 | 1,280 | 8,400 | 1,280 |
| 2007-01-05 | 1,294 | 1,296 | 1,265 | 1,271 | 7,200 | 1,271 |
| 2007-01-04 | 1,271 | 1,277 | 1,271 | 1,276 | 3,600 | 1,276 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
