7408 (株)ジャムコ 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 | 909 | 909 | 908 | 908 | 5,000 | 908 |
| 2007-12-27 | 910 | 914 | 909 | 909 | 15,000 | 909 |
| 2007-12-26 | 910 | 910 | 903 | 910 | 12,000 | 910 |
| 2007-12-25 | 925 | 930 | 910 | 910 | 25,000 | 910 |
| 2007-12-21 | 925 | 940 | 919 | 919 | 21,000 | 919 |
| 2007-12-20 | 933 | 975 | 925 | 930 | 23,000 | 930 |
| 2007-12-19 | 940 | 940 | 923 | 938 | 21,000 | 938 |
| 2007-12-18 | 943 | 957 | 941 | 948 | 35,000 | 948 |
| 2007-12-17 | 990 | 998 | 990 | 991 | 10,000 | 991 |
| 2007-12-14 | 997 | 1,000 | 996 | 1,000 | 12,000 | 1,000 |
| 2007-12-13 | 996 | 997 | 995 | 997 | 10,000 | 997 |
| 2007-12-12 | 988 | 997 | 973 | 997 | 11,000 | 997 |
| 2007-12-11 | 1,010 | 1,010 | 1,000 | 1,005 | 17,000 | 1,005 |
| 2007-12-10 | 993 | 1,008 | 990 | 1,008 | 33,000 | 1,008 |
| 2007-12-07 | 966 | 1,020 | 966 | 990 | 15,000 | 990 |
| 2007-12-06 | 970 | 985 | 962 | 962 | 10,000 | 962 |
| 2007-12-05 | 969 | 977 | 969 | 970 | 21,000 | 970 |
| 2007-12-04 | 968 | 969 | 965 | 968 | 15,000 | 968 |
| 2007-12-03 | 962 | 970 | 953 | 967 | 14,000 | 967 |
| 2007-11-30 | 923 | 950 | 923 | 950 | 14,000 | 950 |
| 2007-11-29 | 913 | 940 | 913 | 919 | 18,000 | 919 |
| 2007-11-28 | 925 | 935 | 901 | 917 | 43,000 | 917 |
| 2007-11-27 | 915 | 925 | 915 | 915 | 11,000 | 915 |
| 2007-11-26 | 942 | 942 | 918 | 922 | 38,000 | 922 |
| 2007-11-22 | 920 | 921 | 915 | 921 | 51,000 | 921 |
| 2007-11-21 | 973 | 973 | 950 | 950 | 16,000 | 950 |
| 2007-11-20 | 981 | 990 | 970 | 971 | 13,000 | 971 |
| 2007-11-19 | 999 | 1,002 | 999 | 1,002 | 7,000 | 1,002 |
| 2007-11-16 | 1,014 | 1,015 | 1,000 | 1,001 | 11,000 | 1,001 |
| 2007-11-15 | 1,017 | 1,018 | 1,015 | 1,016 | 9,000 | 1,016 |
| 2007-11-14 | 1,019 | 1,025 | 1,015 | 1,017 | 12,000 | 1,017 |
| 2007-11-13 | 996 | 996 | 980 | 996 | 18,000 | 996 |
| 2007-11-12 | 990 | 996 | 985 | 996 | 15,000 | 996 |
| 2007-11-09 | 1,004 | 1,025 | 1,003 | 1,025 | 14,000 | 1,025 |
| 2007-11-08 | 1,032 | 1,032 | 990 | 1,002 | 19,000 | 1,002 |
| 2007-11-07 | 1,067 | 1,080 | 1,041 | 1,055 | 21,000 | 1,055 |
| 2007-11-06 | 1,051 | 1,079 | 1,051 | 1,076 | 17,000 | 1,076 |
| 2007-11-05 | 1,040 | 1,080 | 1,040 | 1,076 | 41,000 | 1,076 |
| 2007-11-02 | 1,040 | 1,046 | 1,038 | 1,039 | 9,000 | 1,039 |
| 2007-11-01 | 1,051 | 1,060 | 1,051 | 1,055 | 9,000 | 1,055 |
| 2007-10-31 | 1,066 | 1,066 | 1,052 | 1,055 | 11,000 | 1,055 |
| 2007-10-30 | 1,049 | 1,058 | 1,048 | 1,055 | 15,000 | 1,055 |
| 2007-10-29 | 1,035 | 1,045 | 1,035 | 1,045 | 14,000 | 1,045 |
| 2007-10-26 | 1,010 | 1,025 | 1,004 | 1,025 | 17,000 | 1,025 |
| 2007-10-25 | 1,001 | 1,005 | 996 | 1,000 | 15,000 | 1,000 |
| 2007-10-24 | 1,011 | 1,031 | 1,005 | 1,005 | 14,000 | 1,005 |
| 2007-10-23 | 1,006 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 2007-10-22 | 1,000 | 1,015 | 982 | 1,005 | 18,000 | 1,005 |
| 2007-10-19 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 1,020 |
| 2007-10-18 | 1,030 | 1,048 | 1,021 | 1,029 | 19,000 | 1,029 |
| 2007-10-17 | 1,030 | 1,030 | 1,021 | 1,024 | 17,000 | 1,024 |
| 2007-10-16 | 1,028 | 1,040 | 1,028 | 1,040 | 15,000 | 1,040 |
| 2007-10-15 | 1,050 | 1,050 | 1,031 | 1,048 | 10,000 | 1,048 |
| 2007-10-12 | 1,030 | 1,030 | 1,021 | 1,030 | 22,000 | 1,030 |
| 2007-10-11 | 1,050 | 1,050 | 1,026 | 1,030 | 43,000 | 1,030 |
| 2007-10-10 | 1,070 | 1,070 | 1,055 | 1,055 | 19,000 | 1,055 |
| 2007-10-09 | 1,055 | 1,064 | 1,050 | 1,050 | 22,000 | 1,050 |
| 2007-10-05 | 1,050 | 1,055 | 1,040 | 1,050 | 16,000 | 1,050 |
| 2007-10-04 | 1,039 | 1,049 | 1,020 | 1,040 | 15,000 | 1,040 |
| 2007-10-03 | 1,060 | 1,060 | 1,035 | 1,041 | 16,000 | 1,041 |
| 2007-10-02 | 1,061 | 1,075 | 1,055 | 1,055 | 22,000 | 1,055 |
| 2007-10-01 | 1,048 | 1,060 | 1,035 | 1,060 | 17,000 | 1,060 |
| 2007-09-28 | 1,028 | 1,047 | 1,023 | 1,025 | 14,000 | 1,025 |
| 2007-09-27 | 1,010 | 1,025 | 1,010 | 1,025 | 25,000 | 1,025 |
| 2007-09-26 | 1,005 | 1,022 | 1,002 | 1,005 | 33,000 | 1,005 |
| 2007-09-25 | 1,010 | 1,010 | 1,000 | 1,007 | 17,000 | 1,007 |
| 2007-09-21 | 1,006 | 1,015 | 1,000 | 1,005 | 24,000 | 1,005 |
| 2007-09-20 | 1,025 | 1,025 | 1,002 | 1,010 | 16,000 | 1,010 |
| 2007-09-19 | 1,020 | 1,030 | 1,005 | 1,005 | 21,000 | 1,005 |
| 2007-09-18 | 1,029 | 1,029 | 1,005 | 1,010 | 11,000 | 1,010 |
| 2007-09-14 | 1,017 | 1,030 | 1,011 | 1,030 | 23,000 | 1,030 |
| 2007-09-13 | 1,020 | 1,035 | 1,011 | 1,017 | 33,000 | 1,017 |
| 2007-09-12 | 1,040 | 1,045 | 1,024 | 1,045 | 22,000 | 1,045 |
| 2007-09-11 | 1,024 | 1,047 | 1,023 | 1,040 | 14,000 | 1,040 |
| 2007-09-10 | 1,020 | 1,040 | 1,010 | 1,040 | 15,000 | 1,040 |
| 2007-09-07 | 1,095 | 1,098 | 1,075 | 1,075 | 12,000 | 1,075 |
| 2007-09-06 | 1,111 | 1,111 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2007-09-05 | 1,147 | 1,147 | 1,120 | 1,120 | 14,000 | 1,120 |
| 2007-09-04 | 1,145 | 1,155 | 1,140 | 1,147 | 16,000 | 1,147 |
| 2007-09-03 | 1,135 | 1,136 | 1,125 | 1,125 | 6,000 | 1,125 |
| 2007-08-31 | 1,121 | 1,140 | 1,121 | 1,130 | 8,000 | 1,130 |
| 2007-08-30 | 1,150 | 1,150 | 1,135 | 1,135 | 4,000 | 1,135 |
| 2007-08-29 | 1,134 | 1,135 | 1,115 | 1,115 | 6,000 | 1,115 |
| 2007-08-28 | 1,105 | 1,180 | 1,095 | 1,160 | 27,000 | 1,160 |
| 2007-08-27 | 1,147 | 1,149 | 1,115 | 1,115 | 13,000 | 1,115 |
| 2007-08-24 | 1,109 | 1,115 | 1,098 | 1,115 | 8,000 | 1,115 |
| 2007-08-23 | 1,085 | 1,118 | 1,085 | 1,109 | 14,000 | 1,109 |
| 2007-08-22 | 1,069 | 1,075 | 1,065 | 1,065 | 24,000 | 1,065 |
| 2007-08-21 | 1,073 | 1,098 | 1,060 | 1,098 | 20,000 | 1,098 |
| 2007-08-20 | 1,102 | 1,130 | 1,065 | 1,080 | 53,000 | 1,080 |
| 2007-08-17 | 1,120 | 1,131 | 1,050 | 1,050 | 62,000 | 1,050 |
| 2007-08-16 | 1,153 | 1,155 | 1,102 | 1,110 | 35,000 | 1,110 |
| 2007-08-15 | 1,192 | 1,200 | 1,153 | 1,153 | 18,000 | 1,153 |
| 2007-08-14 | 1,190 | 1,192 | 1,190 | 1,192 | 4,000 | 1,192 |
| 2007-08-13 | 1,236 | 1,236 | 1,182 | 1,200 | 20,000 | 1,200 |
| 2007-08-10 | 1,211 | 1,254 | 1,211 | 1,230 | 35,000 | 1,230 |
| 2007-08-09 | 1,280 | 1,290 | 1,250 | 1,265 | 27,000 | 1,265 |
| 2007-08-08 | 1,284 | 1,284 | 1,253 | 1,265 | 23,000 | 1,265 |
| 2007-08-07 | 1,245 | 1,289 | 1,241 | 1,285 | 29,000 | 1,285 |
| 2007-08-06 | 1,209 | 1,235 | 1,208 | 1,225 | 32,000 | 1,225 |
| 2007-08-03 | 1,275 | 1,275 | 1,216 | 1,260 | 33,000 | 1,260 |
| 2007-08-02 | 1,280 | 1,299 | 1,260 | 1,275 | 28,000 | 1,275 |
| 2007-08-01 | 1,310 | 1,310 | 1,276 | 1,276 | 29,000 | 1,276 |
| 2007-07-31 | 1,322 | 1,330 | 1,288 | 1,330 | 46,000 | 1,330 |
| 2007-07-30 | 1,285 | 1,310 | 1,282 | 1,307 | 42,000 | 1,307 |
| 2007-07-27 | 1,270 | 1,305 | 1,264 | 1,295 | 50,000 | 1,295 |
| 2007-07-26 | 1,340 | 1,340 | 1,310 | 1,310 | 54,000 | 1,310 |
| 2007-07-25 | 1,291 | 1,325 | 1,280 | 1,320 | 72,000 | 1,320 |
| 2007-07-24 | 1,298 | 1,310 | 1,270 | 1,291 | 52,000 | 1,291 |
| 2007-07-23 | 1,270 | 1,290 | 1,260 | 1,278 | 38,000 | 1,278 |
| 2007-07-20 | 1,259 | 1,280 | 1,242 | 1,253 | 39,000 | 1,253 |
| 2007-07-19 | 1,244 | 1,255 | 1,240 | 1,240 | 21,000 | 1,240 |
| 2007-07-18 | 1,300 | 1,300 | 1,260 | 1,263 | 29,000 | 1,263 |
| 2007-07-17 | 1,270 | 1,325 | 1,270 | 1,300 | 37,000 | 1,300 |
| 2007-07-13 | 1,311 | 1,311 | 1,235 | 1,269 | 77,000 | 1,269 |
| 2007-07-12 | 1,380 | 1,380 | 1,229 | 1,235 | 200,000 | 1,235 |
| 2007-07-11 | 1,330 | 1,400 | 1,330 | 1,358 | 403,000 | 1,358 |
| 2007-07-10 | 1,185 | 1,365 | 1,180 | 1,315 | 555,000 | 1,315 |
| 2007-07-09 | 1,140 | 1,200 | 1,140 | 1,165 | 132,000 | 1,165 |
| 2007-07-06 | 1,103 | 1,119 | 1,092 | 1,119 | 20,000 | 1,119 |
| 2007-07-05 | 1,077 | 1,086 | 1,075 | 1,085 | 11,000 | 1,085 |
| 2007-07-04 | 1,085 | 1,086 | 1,075 | 1,075 | 15,000 | 1,075 |
| 2007-07-03 | 1,090 | 1,091 | 1,085 | 1,085 | 7,000 | 1,085 |
| 2007-07-02 | 1,079 | 1,092 | 1,079 | 1,092 | 7,000 | 1,092 |
| 2007-06-29 | 1,120 | 1,120 | 1,091 | 1,092 | 12,000 | 1,092 |
| 2007-06-28 | 1,110 | 1,110 | 1,105 | 1,105 | 5,000 | 1,105 |
| 2007-06-27 | 1,105 | 1,110 | 1,101 | 1,101 | 6,000 | 1,101 |
| 2007-06-26 | 1,130 | 1,130 | 1,105 | 1,105 | 6,000 | 1,105 |
| 2007-06-25 | 1,101 | 1,115 | 1,101 | 1,115 | 8,000 | 1,115 |
| 2007-06-22 | 1,136 | 1,136 | 1,131 | 1,131 | 6,000 | 1,131 |
| 2007-06-21 | 1,130 | 1,135 | 1,130 | 1,132 | 10,000 | 1,132 |
| 2007-06-20 | 1,131 | 1,150 | 1,125 | 1,132 | 24,000 | 1,132 |
| 2007-06-19 | 1,140 | 1,140 | 1,124 | 1,125 | 13,000 | 1,125 |
| 2007-06-18 | 1,155 | 1,200 | 1,136 | 1,140 | 53,000 | 1,140 |
| 2007-06-15 | 1,112 | 1,136 | 1,099 | 1,135 | 26,000 | 1,135 |
| 2007-06-14 | 1,071 | 1,095 | 1,071 | 1,092 | 19,000 | 1,092 |
| 2007-06-13 | 1,094 | 1,094 | 1,081 | 1,088 | 9,000 | 1,088 |
| 2007-06-12 | 1,095 | 1,095 | 1,094 | 1,094 | 8,000 | 1,094 |
| 2007-06-11 | 1,136 | 1,136 | 1,095 | 1,095 | 14,000 | 1,095 |
| 2007-06-08 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2007-06-07 | 1,117 | 1,117 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2007-06-06 | 1,118 | 1,118 | 1,117 | 1,117 | 6,000 | 1,117 |
| 2007-06-05 | 1,128 | 1,133 | 1,100 | 1,118 | 32,000 | 1,118 |
| 2007-06-04 | 1,135 | 1,135 | 1,129 | 1,129 | 12,000 | 1,129 |
| 2007-06-01 | 1,131 | 1,134 | 1,128 | 1,129 | 29,000 | 1,129 |
| 2007-05-31 | 1,138 | 1,138 | 1,123 | 1,123 | 13,000 | 1,123 |
| 2007-05-30 | 1,116 | 1,125 | 1,116 | 1,122 | 7,000 | 1,122 |
| 2007-05-29 | 1,122 | 1,123 | 1,116 | 1,116 | 5,000 | 1,116 |
| 2007-05-28 | 1,110 | 1,140 | 1,110 | 1,122 | 12,000 | 1,122 |
| 2007-05-25 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 1,110 |
| 2007-05-24 | 1,102 | 1,120 | 1,100 | 1,110 | 23,000 | 1,110 |
| 2007-05-23 | 1,120 | 1,142 | 1,095 | 1,095 | 40,000 | 1,095 |
| 2007-05-22 | 1,066 | 1,100 | 1,066 | 1,085 | 27,000 | 1,085 |
| 2007-05-21 | 1,058 | 1,082 | 1,058 | 1,081 | 16,000 | 1,081 |
| 2007-05-18 | 1,130 | 1,130 | 1,080 | 1,098 | 13,000 | 1,098 |
| 2007-05-17 | 1,110 | 1,125 | 1,096 | 1,123 | 7,000 | 1,123 |
| 2007-05-16 | 1,071 | 1,100 | 1,071 | 1,096 | 10,000 | 1,096 |
| 2007-05-15 | 1,084 | 1,085 | 1,069 | 1,069 | 12,000 | 1,069 |
| 2007-05-14 | 1,091 | 1,101 | 1,084 | 1,084 | 14,000 | 1,084 |
| 2007-05-11 | 1,065 | 1,080 | 1,060 | 1,080 | 13,000 | 1,080 |
| 2007-05-10 | 1,090 | 1,091 | 1,081 | 1,085 | 8,000 | 1,085 |
| 2007-05-09 | 1,112 | 1,114 | 1,089 | 1,109 | 12,000 | 1,109 |
| 2007-05-08 | 1,128 | 1,128 | 1,112 | 1,115 | 23,000 | 1,115 |
| 2007-05-07 | 1,149 | 1,150 | 1,110 | 1,128 | 25,000 | 1,128 |
| 2007-05-02 | 1,150 | 1,160 | 1,141 | 1,154 | 46,000 | 1,154 |
| 2007-05-01 | 1,110 | 1,138 | 1,090 | 1,130 | 62,000 | 1,130 |
| 2007-04-27 | 1,067 | 1,080 | 1,067 | 1,080 | 22,000 | 1,080 |
| 2007-04-26 | 1,068 | 1,070 | 1,050 | 1,060 | 37,000 | 1,060 |
| 2007-04-25 | 1,015 | 1,015 | 1,008 | 1,008 | 6,000 | 1,008 |
| 2007-04-24 | 1,004 | 1,019 | 1,004 | 1,015 | 12,000 | 1,015 |
| 2007-04-23 | 1,010 | 1,015 | 1,006 | 1,007 | 13,000 | 1,007 |
| 2007-04-20 | 1,021 | 1,021 | 1,005 | 1,020 | 8,000 | 1,020 |
| 2007-04-19 | 1,004 | 1,020 | 1,004 | 1,020 | 18,000 | 1,020 |
| 2007-04-18 | 1,002 | 1,019 | 1,000 | 1,006 | 22,000 | 1,006 |
| 2007-04-17 | 1,029 | 1,029 | 1,011 | 1,011 | 20,000 | 1,011 |
| 2007-04-16 | 1,029 | 1,039 | 1,025 | 1,029 | 11,000 | 1,029 |
| 2007-04-13 | 1,029 | 1,030 | 1,020 | 1,020 | 31,000 | 1,020 |
| 2007-04-12 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 2007-04-11 | 1,038 | 1,038 | 1,036 | 1,036 | 5,000 | 1,036 |
| 2007-04-10 | 1,043 | 1,043 | 1,030 | 1,042 | 9,000 | 1,042 |
| 2007-04-09 | 1,071 | 1,071 | 1,043 | 1,043 | 12,000 | 1,043 |
| 2007-04-06 | 1,056 | 1,059 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2007-04-05 | 1,033 | 1,060 | 1,033 | 1,060 | 9,000 | 1,060 |
| 2007-04-04 | 1,016 | 1,030 | 1,016 | 1,030 | 22,000 | 1,030 |
| 2007-04-03 | 1,025 | 1,025 | 1,010 | 1,020 | 14,000 | 1,020 |
| 2007-04-02 | 1,032 | 1,044 | 1,025 | 1,025 | 22,000 | 1,025 |
| 2007-03-30 | 1,017 | 1,031 | 1,017 | 1,030 | 21,000 | 1,030 |
| 2007-03-29 | 1,025 | 1,025 | 1,015 | 1,017 | 22,000 | 1,017 |
| 2007-03-28 | 1,040 | 1,040 | 1,018 | 1,038 | 19,000 | 1,038 |
| 2007-03-27 | 1,051 | 1,066 | 1,042 | 1,042 | 18,000 | 1,042 |
| 2007-03-26 | 1,095 | 1,099 | 1,065 | 1,066 | 15,000 | 1,066 |
| 2007-03-23 | 1,100 | 1,100 | 1,089 | 1,090 | 15,000 | 1,090 |
| 2007-03-22 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 | 1,090 |
| 2007-03-20 | 1,069 | 1,071 | 1,060 | 1,070 | 17,000 | 1,070 |
| 2007-03-19 | 1,030 | 1,030 | 1,020 | 1,029 | 30,000 | 1,029 |
| 2007-03-16 | 1,043 | 1,043 | 1,015 | 1,017 | 32,000 | 1,017 |
| 2007-03-15 | 1,021 | 1,060 | 1,021 | 1,026 | 30,000 | 1,026 |
| 2007-03-14 | 1,050 | 1,055 | 1,030 | 1,030 | 32,000 | 1,030 |
| 2007-03-13 | 1,100 | 1,100 | 1,060 | 1,065 | 20,000 | 1,065 |
| 2007-03-12 | 1,119 | 1,119 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2007-03-09 | 1,092 | 1,110 | 1,092 | 1,110 | 20,000 | 1,110 |
| 2007-03-08 | 1,051 | 1,097 | 1,051 | 1,072 | 16,000 | 1,072 |
| 2007-03-07 | 1,054 | 1,060 | 1,047 | 1,058 | 27,000 | 1,058 |
| 2007-03-06 | 1,003 | 1,047 | 1,003 | 1,040 | 50,000 | 1,040 |
| 2007-03-05 | 1,080 | 1,080 | 1,012 | 1,012 | 33,000 | 1,012 |
| 2007-03-02 | 1,085 | 1,087 | 1,060 | 1,087 | 10,000 | 1,087 |
| 2007-03-01 | 1,090 | 1,111 | 1,085 | 1,095 | 9,000 | 1,095 |
| 2007-02-28 | 1,000 | 1,110 | 1,000 | 1,110 | 36,000 | 1,110 |
| 2007-02-27 | 1,180 | 1,180 | 1,140 | 1,140 | 19,000 | 1,140 |
| 2007-02-26 | 1,180 | 1,200 | 1,165 | 1,180 | 50,000 | 1,180 |
| 2007-02-23 | 1,113 | 1,140 | 1,113 | 1,140 | 24,000 | 1,140 |
| 2007-02-22 | 1,094 | 1,100 | 1,087 | 1,099 | 28,000 | 1,099 |
| 2007-02-21 | 1,085 | 1,095 | 1,081 | 1,094 | 12,000 | 1,094 |
| 2007-02-20 | 1,074 | 1,083 | 1,070 | 1,083 | 22,000 | 1,083 |
| 2007-02-19 | 1,095 | 1,095 | 1,071 | 1,072 | 22,000 | 1,072 |
| 2007-02-16 | 1,080 | 1,092 | 1,080 | 1,092 | 8,000 | 1,092 |
| 2007-02-15 | 1,087 | 1,087 | 1,077 | 1,077 | 21,000 | 1,077 |
| 2007-02-14 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 | 1,080 |
| 2007-02-13 | 1,116 | 1,120 | 1,098 | 1,103 | 8,000 | 1,103 |
| 2007-02-09 | 1,104 | 1,115 | 1,102 | 1,115 | 15,000 | 1,115 |
| 2007-02-08 | 1,111 | 1,120 | 1,095 | 1,105 | 23,000 | 1,105 |
| 2007-02-07 | 1,120 | 1,131 | 1,120 | 1,130 | 23,000 | 1,130 |
| 2007-02-06 | 1,164 | 1,164 | 1,140 | 1,147 | 18,000 | 1,147 |
| 2007-02-05 | 1,161 | 1,165 | 1,161 | 1,165 | 4,000 | 1,165 |
| 2007-02-02 | 1,160 | 1,168 | 1,160 | 1,168 | 3,000 | 1,168 |
| 2007-02-01 | 1,173 | 1,173 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2007-01-31 | 1,174 | 1,175 | 1,160 | 1,168 | 10,000 | 1,168 |
| 2007-01-30 | 1,151 | 1,168 | 1,149 | 1,165 | 10,000 | 1,165 |
| 2007-01-29 | 1,176 | 1,176 | 1,150 | 1,151 | 19,000 | 1,151 |
| 2007-01-26 | 1,178 | 1,179 | 1,170 | 1,177 | 15,000 | 1,177 |
| 2007-01-25 | 1,181 | 1,188 | 1,178 | 1,178 | 8,000 | 1,178 |
| 2007-01-24 | 1,195 | 1,195 | 1,170 | 1,174 | 14,000 | 1,174 |
| 2007-01-23 | 1,166 | 1,210 | 1,166 | 1,170 | 25,000 | 1,170 |
| 2007-01-22 | 1,183 | 1,208 | 1,183 | 1,192 | 41,000 | 1,192 |
| 2007-01-19 | 1,150 | 1,164 | 1,142 | 1,164 | 14,000 | 1,164 |
| 2007-01-18 | 1,150 | 1,150 | 1,136 | 1,141 | 14,000 | 1,141 |
| 2007-01-17 | 1,150 | 1,150 | 1,112 | 1,140 | 15,000 | 1,140 |
| 2007-01-16 | 1,137 | 1,150 | 1,137 | 1,150 | 7,000 | 1,150 |
| 2007-01-15 | 1,107 | 1,137 | 1,107 | 1,121 | 22,000 | 1,121 |
| 2007-01-12 | 1,120 | 1,130 | 1,120 | 1,125 | 14,000 | 1,125 |
| 2007-01-11 | 1,102 | 1,140 | 1,102 | 1,120 | 10,000 | 1,120 |
| 2007-01-10 | 1,100 | 1,100 | 1,099 | 1,099 | 4,000 | 1,099 |
| 2007-01-09 | 1,101 | 1,117 | 1,097 | 1,100 | 11,000 | 1,100 |
| 2007-01-05 | 1,098 | 1,100 | 1,098 | 1,099 | 5,000 | 1,099 |
| 2007-01-04 | 1,080 | 1,100 | 1,080 | 1,099 | 4,000 | 1,099 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
