7239 (株)タチエス 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 | 952 | 961 | 942 | 952 | 26,900 | 952 |
| 2007-12-27 | 968 | 975 | 968 | 975 | 28,300 | 975 |
| 2007-12-26 | 981 | 985 | 968 | 976 | 69,500 | 976 |
| 2007-12-25 | 971 | 982 | 970 | 979 | 63,600 | 979 |
| 2007-12-21 | 956 | 975 | 945 | 975 | 67,600 | 975 |
| 2007-12-20 | 990 | 990 | 953 | 955 | 94,400 | 955 |
| 2007-12-19 | 963 | 987 | 958 | 973 | 119,700 | 973 |
| 2007-12-18 | 940 | 959 | 925 | 959 | 101,000 | 959 |
| 2007-12-17 | 950 | 974 | 942 | 962 | 160,900 | 962 |
| 2007-12-14 | 894 | 967 | 890 | 949 | 209,200 | 949 |
| 2007-12-13 | 903 | 903 | 867 | 890 | 104,400 | 890 |
| 2007-12-12 | 865 | 900 | 850 | 900 | 123,100 | 900 |
| 2007-12-11 | 870 | 873 | 863 | 863 | 56,800 | 863 |
| 2007-12-10 | 845 | 855 | 832 | 845 | 96,700 | 845 |
| 2007-12-07 | 826 | 839 | 821 | 825 | 53,600 | 825 |
| 2007-12-06 | 818 | 831 | 803 | 816 | 65,300 | 816 |
| 2007-12-05 | 789 | 811 | 785 | 811 | 83,300 | 811 |
| 2007-12-04 | 838 | 838 | 805 | 807 | 93,300 | 807 |
| 2007-12-03 | 879 | 879 | 827 | 831 | 106,900 | 831 |
| 2007-11-30 | 841 | 853 | 825 | 849 | 81,900 | 849 |
| 2007-11-29 | 830 | 854 | 813 | 840 | 157,100 | 840 |
| 2007-11-28 | 818 | 848 | 809 | 827 | 64,200 | 827 |
| 2007-11-27 | 797 | 809 | 785 | 806 | 61,200 | 806 |
| 2007-11-26 | 778 | 799 | 778 | 787 | 54,000 | 787 |
| 2007-11-22 | 774 | 796 | 774 | 784 | 121,700 | 784 |
| 2007-11-21 | 816 | 816 | 783 | 784 | 64,600 | 784 |
| 2007-11-20 | 803 | 808 | 780 | 806 | 98,000 | 806 |
| 2007-11-19 | 820 | 824 | 801 | 802 | 40,700 | 802 |
| 2007-11-16 | 820 | 834 | 818 | 821 | 53,000 | 821 |
| 2007-11-15 | 835 | 847 | 817 | 831 | 129,100 | 831 |
| 2007-11-14 | 803 | 835 | 802 | 832 | 55,300 | 832 |
| 2007-11-13 | 802 | 817 | 786 | 802 | 62,200 | 802 |
| 2007-11-12 | 806 | 831 | 795 | 800 | 61,300 | 800 |
| 2007-11-09 | 858 | 860 | 814 | 816 | 101,300 | 816 |
| 2007-11-08 | 813 | 813 | 779 | 798 | 57,000 | 798 |
| 2007-11-07 | 854 | 855 | 821 | 823 | 39,300 | 823 |
| 2007-11-06 | 844 | 856 | 840 | 848 | 32,700 | 848 |
| 2007-11-05 | 866 | 880 | 851 | 854 | 37,000 | 854 |
| 2007-11-02 | 888 | 888 | 864 | 877 | 72,000 | 877 |
| 2007-11-01 | 883 | 912 | 881 | 906 | 69,500 | 906 |
| 2007-10-31 | 839 | 878 | 835 | 873 | 105,200 | 873 |
| 2007-10-30 | 785 | 837 | 783 | 831 | 92,600 | 831 |
| 2007-10-29 | 776 | 800 | 776 | 787 | 31,700 | 787 |
| 2007-10-26 | 767 | 792 | 767 | 776 | 20,900 | 776 |
| 2007-10-25 | 781 | 788 | 765 | 772 | 95,000 | 772 |
| 2007-10-24 | 793 | 810 | 786 | 788 | 37,700 | 788 |
| 2007-10-23 | 793 | 809 | 784 | 794 | 32,700 | 794 |
| 2007-10-22 | 808 | 808 | 788 | 790 | 40,200 | 790 |
| 2007-10-19 | 807 | 818 | 800 | 808 | 23,700 | 808 |
| 2007-10-18 | 789 | 822 | 787 | 816 | 38,600 | 816 |
| 2007-10-17 | 826 | 826 | 780 | 799 | 121,100 | 799 |
| 2007-10-16 | 851 | 861 | 830 | 830 | 39,200 | 830 |
| 2007-10-15 | 849 | 856 | 838 | 841 | 40,400 | 841 |
| 2007-10-12 | 865 | 870 | 849 | 849 | 30,900 | 849 |
| 2007-10-11 | 868 | 870 | 855 | 864 | 43,000 | 864 |
| 2007-10-10 | 856 | 874 | 855 | 858 | 41,400 | 858 |
| 2007-10-09 | 881 | 883 | 838 | 845 | 133,000 | 845 |
| 2007-10-05 | 895 | 898 | 880 | 882 | 50,200 | 882 |
| 2007-10-04 | 897 | 907 | 879 | 891 | 55,900 | 891 |
| 2007-10-03 | 919 | 923 | 905 | 917 | 47,200 | 917 |
| 2007-10-02 | 910 | 928 | 892 | 909 | 63,400 | 909 |
| 2007-10-01 | 920 | 929 | 888 | 902 | 32,000 | 902 |
| 2007-09-28 | 903 | 913 | 879 | 910 | 104,300 | 910 |
| 2007-09-27 | 889 | 907 | 883 | 893 | 51,700 | 893 |
| 2007-09-26 | 861 | 887 | 850 | 879 | 101,300 | 879 |
| 2007-09-25 | 870 | 873 | 851 | 861 | 55,400 | 861 |
| 2007-09-21 | 858 | 863 | 840 | 858 | 44,300 | 858 |
| 2007-09-20 | 890 | 891 | 863 | 873 | 35,500 | 873 |
| 2007-09-19 | 844 | 889 | 843 | 876 | 44,900 | 876 |
| 2007-09-18 | 840 | 847 | 832 | 834 | 28,200 | 834 |
| 2007-09-14 | 866 | 866 | 836 | 850 | 80,300 | 850 |
| 2007-09-13 | 874 | 875 | 843 | 847 | 91,600 | 847 |
| 2007-09-12 | 860 | 874 | 858 | 863 | 63,400 | 863 |
| 2007-09-11 | 859 | 875 | 850 | 850 | 52,500 | 850 |
| 2007-09-10 | 874 | 900 | 860 | 865 | 59,600 | 865 |
| 2007-09-07 | 870 | 885 | 865 | 873 | 56,100 | 873 |
| 2007-09-06 | 870 | 883 | 856 | 876 | 98,100 | 876 |
| 2007-09-05 | 901 | 901 | 866 | 870 | 101,500 | 870 |
| 2007-09-04 | 929 | 929 | 902 | 919 | 43,500 | 919 |
| 2007-09-03 | 922 | 924 | 919 | 923 | 38,500 | 923 |
| 2007-08-31 | 908 | 918 | 885 | 918 | 92,400 | 918 |
| 2007-08-30 | 911 | 917 | 894 | 908 | 57,500 | 908 |
| 2007-08-29 | 930 | 930 | 903 | 910 | 99,700 | 910 |
| 2007-08-28 | 933 | 947 | 923 | 940 | 41,400 | 940 |
| 2007-08-27 | 910 | 948 | 908 | 943 | 66,700 | 943 |
| 2007-08-24 | 930 | 930 | 894 | 909 | 64,000 | 909 |
| 2007-08-23 | 861 | 939 | 861 | 921 | 99,700 | 921 |
| 2007-08-22 | 874 | 878 | 851 | 859 | 46,200 | 859 |
| 2007-08-21 | 860 | 875 | 857 | 860 | 60,600 | 860 |
| 2007-08-20 | 878 | 887 | 843 | 857 | 75,900 | 857 |
| 2007-08-17 | 885 | 895 | 823 | 824 | 92,400 | 824 |
| 2007-08-16 | 888 | 900 | 871 | 889 | 92,100 | 889 |
| 2007-08-15 | 971 | 971 | 925 | 934 | 91,700 | 934 |
| 2007-08-14 | 1,010 | 1,010 | 965 | 991 | 78,200 | 991 |
| 2007-08-13 | 955 | 1,020 | 955 | 1,009 | 71,400 | 1,009 |
| 2007-08-10 | 1,018 | 1,030 | 955 | 960 | 109,400 | 960 |
| 2007-08-09 | 1,026 | 1,036 | 1,000 | 1,018 | 177,300 | 1,018 |
| 2007-08-08 | 998 | 1,037 | 996 | 1,006 | 101,000 | 1,006 |
| 2007-08-07 | 1,019 | 1,030 | 1,000 | 1,002 | 43,000 | 1,002 |
| 2007-08-06 | 1,014 | 1,031 | 1,003 | 1,022 | 68,200 | 1,022 |
| 2007-08-03 | 1,036 | 1,069 | 1,017 | 1,034 | 77,500 | 1,034 |
| 2007-08-02 | 1,057 | 1,065 | 1,015 | 1,035 | 70,400 | 1,035 |
| 2007-08-01 | 1,077 | 1,081 | 1,034 | 1,039 | 57,900 | 1,039 |
| 2007-07-31 | 1,080 | 1,080 | 1,053 | 1,078 | 52,300 | 1,078 |
| 2007-07-30 | 1,012 | 1,065 | 1,005 | 1,065 | 71,200 | 1,065 |
| 2007-07-27 | 1,001 | 1,047 | 996 | 1,032 | 58,500 | 1,032 |
| 2007-07-26 | 1,053 | 1,061 | 1,036 | 1,036 | 45,700 | 1,036 |
| 2007-07-25 | 1,074 | 1,093 | 1,050 | 1,061 | 46,100 | 1,061 |
| 2007-07-24 | 1,064 | 1,082 | 1,051 | 1,075 | 69,700 | 1,075 |
| 2007-07-23 | 1,095 | 1,114 | 1,052 | 1,066 | 60,100 | 1,066 |
| 2007-07-20 | 1,130 | 1,137 | 1,100 | 1,114 | 123,400 | 1,114 |
| 2007-07-19 | 1,097 | 1,128 | 1,097 | 1,128 | 62,200 | 1,128 |
| 2007-07-18 | 1,148 | 1,151 | 1,093 | 1,103 | 88,100 | 1,103 |
| 2007-07-17 | 1,148 | 1,158 | 1,136 | 1,144 | 36,300 | 1,144 |
| 2007-07-13 | 1,149 | 1,169 | 1,134 | 1,139 | 81,700 | 1,139 |
| 2007-07-12 | 1,184 | 1,193 | 1,130 | 1,145 | 131,100 | 1,145 |
| 2007-07-11 | 1,207 | 1,214 | 1,185 | 1,186 | 56,500 | 1,186 |
| 2007-07-10 | 1,202 | 1,214 | 1,201 | 1,207 | 39,300 | 1,207 |
| 2007-07-09 | 1,185 | 1,219 | 1,185 | 1,201 | 72,800 | 1,201 |
| 2007-07-06 | 1,204 | 1,207 | 1,190 | 1,192 | 56,900 | 1,192 |
| 2007-07-05 | 1,199 | 1,205 | 1,190 | 1,198 | 39,700 | 1,198 |
| 2007-07-04 | 1,194 | 1,210 | 1,188 | 1,191 | 33,300 | 1,191 |
| 2007-07-03 | 1,215 | 1,223 | 1,183 | 1,185 | 108,700 | 1,185 |
| 2007-07-02 | 1,207 | 1,231 | 1,202 | 1,216 | 75,000 | 1,216 |
| 2007-06-29 | 1,196 | 1,212 | 1,180 | 1,206 | 68,400 | 1,206 |
| 2007-06-28 | 1,190 | 1,199 | 1,172 | 1,194 | 70,500 | 1,194 |
| 2007-06-27 | 1,183 | 1,195 | 1,168 | 1,175 | 48,800 | 1,175 |
| 2007-06-26 | 1,203 | 1,210 | 1,168 | 1,183 | 109,900 | 1,183 |
| 2007-06-25 | 1,220 | 1,225 | 1,202 | 1,203 | 43,600 | 1,203 |
| 2007-06-22 | 1,231 | 1,235 | 1,204 | 1,219 | 43,500 | 1,219 |
| 2007-06-21 | 1,215 | 1,232 | 1,196 | 1,231 | 61,000 | 1,231 |
| 2007-06-20 | 1,245 | 1,253 | 1,218 | 1,223 | 98,600 | 1,223 |
| 2007-06-19 | 1,251 | 1,265 | 1,228 | 1,244 | 76,800 | 1,244 |
| 2007-06-18 | 1,245 | 1,269 | 1,240 | 1,268 | 67,000 | 1,268 |
| 2007-06-15 | 1,234 | 1,244 | 1,210 | 1,244 | 62,500 | 1,244 |
| 2007-06-14 | 1,213 | 1,243 | 1,205 | 1,238 | 68,700 | 1,238 |
| 2007-06-13 | 1,210 | 1,236 | 1,201 | 1,212 | 97,800 | 1,212 |
| 2007-06-12 | 1,235 | 1,235 | 1,211 | 1,220 | 119,800 | 1,220 |
| 2007-06-11 | 1,230 | 1,257 | 1,215 | 1,221 | 107,200 | 1,221 |
| 2007-06-08 | 1,271 | 1,280 | 1,214 | 1,226 | 221,800 | 1,226 |
| 2007-06-07 | 1,224 | 1,259 | 1,221 | 1,251 | 75,700 | 1,251 |
| 2007-06-06 | 1,239 | 1,267 | 1,215 | 1,239 | 155,100 | 1,239 |
| 2007-06-05 | 1,268 | 1,290 | 1,253 | 1,259 | 164,000 | 1,259 |
| 2007-06-04 | 1,275 | 1,287 | 1,266 | 1,268 | 67,300 | 1,268 |
| 2007-06-01 | 1,255 | 1,295 | 1,247 | 1,255 | 98,800 | 1,255 |
| 2007-05-31 | 1,232 | 1,256 | 1,232 | 1,241 | 138,000 | 1,241 |
| 2007-05-30 | 1,253 | 1,265 | 1,200 | 1,240 | 142,800 | 1,240 |
| 2007-05-29 | 1,193 | 1,238 | 1,191 | 1,233 | 198,600 | 1,233 |
| 2007-05-28 | 1,219 | 1,225 | 1,192 | 1,212 | 144,000 | 1,212 |
| 2007-05-25 | 1,217 | 1,241 | 1,147 | 1,185 | 399,600 | 1,185 |
| 2007-05-24 | 1,250 | 1,279 | 1,211 | 1,237 | 330,300 | 1,237 |
| 2007-05-23 | 1,283 | 1,304 | 1,255 | 1,287 | 240,300 | 1,287 |
| 2007-05-22 | 1,300 | 1,329 | 1,273 | 1,303 | 356,100 | 1,303 |
| 2007-05-21 | 1,279 | 1,296 | 1,254 | 1,268 | 165,900 | 1,268 |
| 2007-05-18 | 1,267 | 1,292 | 1,253 | 1,273 | 152,500 | 1,273 |
| 2007-05-17 | 1,300 | 1,333 | 1,280 | 1,294 | 208,000 | 1,294 |
| 2007-05-16 | 1,325 | 1,339 | 1,293 | 1,300 | 228,700 | 1,300 |
| 2007-05-15 | 1,381 | 1,382 | 1,305 | 1,305 | 209,700 | 1,305 |
| 2007-05-14 | 1,339 | 1,455 | 1,339 | 1,395 | 262,700 | 1,395 |
| 2007-05-11 | 1,325 | 1,379 | 1,325 | 1,352 | 209,800 | 1,352 |
| 2007-05-10 | 1,493 | 1,495 | 1,325 | 1,380 | 691,300 | 1,380 |
| 2007-05-09 | 1,329 | 1,523 | 1,329 | 1,523 | 716,800 | 1,523 |
| 2007-05-08 | 1,302 | 1,333 | 1,302 | 1,323 | 215,100 | 1,323 |
| 2007-05-07 | 1,234 | 1,310 | 1,232 | 1,303 | 217,400 | 1,303 |
| 2007-05-02 | 1,205 | 1,252 | 1,187 | 1,247 | 220,300 | 1,247 |
| 2007-05-01 | 1,169 | 1,247 | 1,164 | 1,225 | 404,400 | 1,225 |
| 2007-04-27 | 1,117 | 1,156 | 1,117 | 1,150 | 127,300 | 1,150 |
| 2007-04-26 | 1,090 | 1,120 | 1,080 | 1,116 | 147,800 | 1,116 |
| 2007-04-25 | 1,092 | 1,102 | 1,074 | 1,077 | 50,400 | 1,077 |
| 2007-04-24 | 1,121 | 1,121 | 1,098 | 1,111 | 54,600 | 1,111 |
| 2007-04-23 | 1,108 | 1,147 | 1,097 | 1,120 | 96,200 | 1,120 |
| 2007-04-20 | 1,150 | 1,157 | 1,108 | 1,109 | 99,500 | 1,109 |
| 2007-04-19 | 1,155 | 1,188 | 1,140 | 1,150 | 86,200 | 1,150 |
| 2007-04-18 | 1,152 | 1,179 | 1,152 | 1,164 | 191,800 | 1,164 |
| 2007-04-17 | 1,228 | 1,235 | 1,168 | 1,172 | 151,400 | 1,172 |
| 2007-04-16 | 1,220 | 1,260 | 1,219 | 1,234 | 85,800 | 1,234 |
| 2007-04-13 | 1,255 | 1,255 | 1,211 | 1,217 | 163,900 | 1,217 |
| 2007-04-12 | 1,240 | 1,262 | 1,228 | 1,259 | 143,500 | 1,259 |
| 2007-04-11 | 1,204 | 1,273 | 1,199 | 1,260 | 280,900 | 1,260 |
| 2007-04-10 | 1,202 | 1,204 | 1,185 | 1,190 | 122,900 | 1,190 |
| 2007-04-09 | 1,185 | 1,210 | 1,180 | 1,201 | 117,000 | 1,201 |
| 2007-04-06 | 1,177 | 1,198 | 1,176 | 1,187 | 63,900 | 1,187 |
| 2007-04-05 | 1,188 | 1,200 | 1,175 | 1,176 | 130,800 | 1,176 |
| 2007-04-04 | 1,175 | 1,211 | 1,170 | 1,208 | 118,800 | 1,208 |
| 2007-04-03 | 1,177 | 1,197 | 1,154 | 1,155 | 152,100 | 1,155 |
| 2007-04-02 | 1,220 | 1,231 | 1,184 | 1,187 | 131,700 | 1,187 |
| 2007-03-30 | 1,212 | 1,255 | 1,201 | 1,235 | 242,800 | 1,235 |
| 2007-03-29 | 1,187 | 1,193 | 1,170 | 1,183 | 167,100 | 1,183 |
| 2007-03-28 | 1,186 | 1,195 | 1,180 | 1,187 | 76,400 | 1,187 |
| 2007-03-27 | 1,213 | 1,213 | 1,190 | 1,191 | 79,700 | 1,191 |
| 2007-03-26 | 1,231 | 1,242 | 1,210 | 1,225 | 84,500 | 1,225 |
| 2007-03-23 | 1,277 | 1,279 | 1,211 | 1,234 | 143,300 | 1,234 |
| 2007-03-22 | 1,296 | 1,297 | 1,258 | 1,265 | 112,900 | 1,265 |
| 2007-03-20 | 1,223 | 1,266 | 1,213 | 1,257 | 178,400 | 1,257 |
| 2007-03-19 | 1,185 | 1,203 | 1,183 | 1,196 | 55,300 | 1,196 |
| 2007-03-16 | 1,176 | 1,195 | 1,175 | 1,182 | 111,300 | 1,182 |
| 2007-03-15 | 1,161 | 1,187 | 1,161 | 1,175 | 99,900 | 1,175 |
| 2007-03-14 | 1,190 | 1,190 | 1,140 | 1,154 | 121,400 | 1,154 |
| 2007-03-13 | 1,191 | 1,227 | 1,190 | 1,201 | 117,500 | 1,201 |
| 2007-03-12 | 1,153 | 1,193 | 1,153 | 1,190 | 69,700 | 1,190 |
| 2007-03-09 | 1,143 | 1,150 | 1,137 | 1,147 | 75,600 | 1,147 |
| 2007-03-08 | 1,121 | 1,149 | 1,120 | 1,148 | 40,800 | 1,148 |
| 2007-03-07 | 1,160 | 1,160 | 1,141 | 1,143 | 85,700 | 1,143 |
| 2007-03-06 | 1,097 | 1,145 | 1,097 | 1,141 | 115,700 | 1,141 |
| 2007-03-05 | 1,100 | 1,117 | 1,075 | 1,117 | 111,200 | 1,117 |
| 2007-03-02 | 1,080 | 1,130 | 1,072 | 1,118 | 103,000 | 1,118 |
| 2007-03-01 | 1,066 | 1,087 | 1,066 | 1,076 | 43,100 | 1,076 |
| 2007-02-28 | 1,050 | 1,079 | 1,050 | 1,074 | 150,400 | 1,074 |
| 2007-02-27 | 1,080 | 1,124 | 1,064 | 1,088 | 102,000 | 1,088 |
| 2007-02-26 | 1,151 | 1,151 | 1,138 | 1,140 | 30,400 | 1,140 |
| 2007-02-23 | 1,146 | 1,149 | 1,130 | 1,146 | 78,000 | 1,146 |
| 2007-02-22 | 1,100 | 1,139 | 1,094 | 1,130 | 81,800 | 1,130 |
| 2007-02-21 | 1,061 | 1,088 | 1,058 | 1,074 | 76,800 | 1,074 |
| 2007-02-20 | 1,050 | 1,064 | 1,049 | 1,061 | 138,200 | 1,061 |
| 2007-02-19 | 1,035 | 1,052 | 1,031 | 1,049 | 37,500 | 1,049 |
| 2007-02-16 | 1,053 | 1,054 | 1,032 | 1,039 | 76,100 | 1,039 |
| 2007-02-15 | 1,055 | 1,065 | 1,050 | 1,052 | 59,300 | 1,052 |
| 2007-02-14 | 1,035 | 1,058 | 1,028 | 1,050 | 92,100 | 1,050 |
| 2007-02-13 | 1,037 | 1,042 | 1,027 | 1,033 | 45,200 | 1,033 |
| 2007-02-09 | 1,036 | 1,040 | 1,025 | 1,037 | 44,000 | 1,037 |
| 2007-02-08 | 1,016 | 1,044 | 1,012 | 1,029 | 75,800 | 1,029 |
| 2007-02-07 | 1,035 | 1,053 | 1,021 | 1,037 | 118,600 | 1,037 |
| 2007-02-06 | 994 | 1,025 | 994 | 1,010 | 90,200 | 1,010 |
| 2007-02-05 | 1,037 | 1,037 | 970 | 993 | 185,000 | 993 |
| 2007-02-02 | 1,053 | 1,053 | 1,025 | 1,028 | 65,000 | 1,028 |
| 2007-02-01 | 1,033 | 1,054 | 1,033 | 1,054 | 82,300 | 1,054 |
| 2007-01-31 | 1,050 | 1,057 | 1,028 | 1,036 | 127,000 | 1,036 |
| 2007-01-30 | 1,035 | 1,058 | 1,024 | 1,031 | 123,000 | 1,031 |
| 2007-01-29 | 1,034 | 1,043 | 1,001 | 1,021 | 134,500 | 1,021 |
| 2007-01-26 | 1,053 | 1,055 | 1,016 | 1,034 | 233,600 | 1,034 |
| 2007-01-25 | 1,105 | 1,109 | 1,070 | 1,073 | 144,400 | 1,073 |
| 2007-01-24 | 1,122 | 1,125 | 1,112 | 1,120 | 210,100 | 1,120 |
| 2007-01-23 | 1,122 | 1,129 | 1,112 | 1,123 | 64,100 | 1,123 |
| 2007-01-22 | 1,134 | 1,146 | 1,109 | 1,121 | 151,300 | 1,121 |
| 2007-01-19 | 1,166 | 1,166 | 1,115 | 1,121 | 118,000 | 1,121 |
| 2007-01-18 | 1,127 | 1,161 | 1,102 | 1,143 | 98,600 | 1,143 |
| 2007-01-17 | 1,101 | 1,140 | 1,098 | 1,127 | 107,300 | 1,127 |
| 2007-01-16 | 1,109 | 1,118 | 1,095 | 1,102 | 231,100 | 1,102 |
| 2007-01-15 | 1,090 | 1,133 | 1,077 | 1,118 | 104,100 | 1,118 |
| 2007-01-12 | 1,060 | 1,123 | 1,041 | 1,100 | 239,300 | 1,100 |
| 2007-01-11 | 1,024 | 1,035 | 1,011 | 1,027 | 161,400 | 1,027 |
| 2007-01-10 | 1,035 | 1,035 | 1,021 | 1,024 | 123,000 | 1,024 |
| 2007-01-09 | 1,020 | 1,043 | 1,005 | 1,025 | 108,800 | 1,025 |
| 2007-01-05 | 1,001 | 1,023 | 993 | 1,005 | 124,100 | 1,005 |
| 2007-01-04 | 1,000 | 1,022 | 997 | 1,021 | 40,200 | 1,021 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
