7524 マルシェ(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 | 900 | 900 | 893 | 893 | 3,600 | 893 |
| 2007-12-27 | 893 | 900 | 890 | 896 | 4,000 | 896 |
| 2007-12-26 | 881 | 895 | 881 | 893 | 3,000 | 893 |
| 2007-12-25 | 878 | 893 | 877 | 877 | 5,300 | 877 |
| 2007-12-21 | 896 | 900 | 890 | 898 | 8,100 | 898 |
| 2007-12-20 | 899 | 900 | 897 | 900 | 6,500 | 900 |
| 2007-12-19 | 898 | 900 | 898 | 898 | 6,000 | 898 |
| 2007-12-18 | 900 | 900 | 893 | 898 | 5,700 | 898 |
| 2007-12-17 | 896 | 900 | 890 | 899 | 17,700 | 899 |
| 2007-12-14 | 915 | 916 | 911 | 914 | 18,100 | 914 |
| 2007-12-13 | 924 | 925 | 920 | 921 | 9,100 | 921 |
| 2007-12-12 | 925 | 928 | 921 | 924 | 4,900 | 924 |
| 2007-12-11 | 929 | 933 | 925 | 925 | 4,800 | 925 |
| 2007-12-10 | 930 | 934 | 926 | 929 | 6,100 | 929 |
| 2007-12-07 | 933 | 936 | 929 | 930 | 6,700 | 930 |
| 2007-12-06 | 936 | 939 | 930 | 935 | 5,000 | 935 |
| 2007-12-05 | 931 | 935 | 930 | 935 | 3,400 | 935 |
| 2007-12-04 | 939 | 939 | 932 | 932 | 5,800 | 932 |
| 2007-12-03 | 931 | 938 | 931 | 935 | 3,400 | 935 |
| 2007-11-30 | 927 | 947 | 926 | 937 | 7,500 | 937 |
| 2007-11-29 | 925 | 937 | 925 | 933 | 5,300 | 933 |
| 2007-11-28 | 925 | 929 | 924 | 925 | 4,800 | 925 |
| 2007-11-27 | 919 | 940 | 919 | 928 | 4,400 | 928 |
| 2007-11-26 | 938 | 948 | 938 | 941 | 3,900 | 941 |
| 2007-11-22 | 941 | 942 | 932 | 938 | 3,300 | 938 |
| 2007-11-21 | 937 | 944 | 933 | 934 | 3,200 | 934 |
| 2007-11-20 | 940 | 940 | 918 | 933 | 4,000 | 933 |
| 2007-11-19 | 950 | 950 | 938 | 949 | 3,200 | 949 |
| 2007-11-16 | 965 | 965 | 951 | 951 | 5,500 | 951 |
| 2007-11-15 | 967 | 970 | 955 | 970 | 9,300 | 970 |
| 2007-11-14 | 911 | 947 | 910 | 947 | 5,100 | 947 |
| 2007-11-13 | 903 | 909 | 898 | 907 | 6,400 | 907 |
| 2007-11-12 | 921 | 925 | 915 | 916 | 6,800 | 916 |
| 2007-11-09 | 936 | 940 | 930 | 940 | 3,100 | 940 |
| 2007-11-08 | 964 | 964 | 942 | 942 | 4,900 | 942 |
| 2007-11-07 | 979 | 979 | 961 | 974 | 7,400 | 974 |
| 2007-11-06 | 975 | 976 | 971 | 975 | 3,600 | 975 |
| 2007-11-05 | 969 | 972 | 969 | 970 | 2,300 | 970 |
| 2007-11-02 | 968 | 972 | 967 | 969 | 3,800 | 969 |
| 2007-11-01 | 967 | 970 | 967 | 970 | 5,500 | 970 |
| 2007-10-31 | 958 | 964 | 953 | 964 | 7,900 | 964 |
| 2007-10-30 | 945 | 960 | 945 | 960 | 9,600 | 960 |
| 2007-10-29 | 950 | 967 | 950 | 965 | 14,500 | 965 |
| 2007-10-26 | 955 | 955 | 949 | 950 | 2,700 | 950 |
| 2007-10-25 | 949 | 954 | 949 | 950 | 4,000 | 950 |
| 2007-10-24 | 957 | 959 | 954 | 958 | 3,300 | 958 |
| 2007-10-23 | 952 | 954 | 951 | 954 | 2,700 | 954 |
| 2007-10-22 | 953 | 954 | 950 | 954 | 3,100 | 954 |
| 2007-10-19 | 960 | 961 | 957 | 959 | 2,500 | 959 |
| 2007-10-18 | 960 | 964 | 951 | 964 | 6,700 | 964 |
| 2007-10-17 | 970 | 970 | 952 | 956 | 6,900 | 956 |
| 2007-10-16 | 953 | 960 | 953 | 954 | 2,200 | 954 |
| 2007-10-15 | 960 | 960 | 951 | 953 | 6,700 | 953 |
| 2007-10-12 | 948 | 955 | 948 | 954 | 7,000 | 954 |
| 2007-10-11 | 944 | 950 | 942 | 950 | 4,700 | 950 |
| 2007-10-10 | 950 | 954 | 945 | 945 | 3,800 | 945 |
| 2007-10-09 | 945 | 953 | 945 | 949 | 4,700 | 949 |
| 2007-10-05 | 947 | 957 | 947 | 955 | 2,500 | 955 |
| 2007-10-04 | 941 | 957 | 941 | 957 | 3,500 | 957 |
| 2007-10-03 | 959 | 961 | 957 | 960 | 4,600 | 960 |
| 2007-10-02 | 962 | 970 | 960 | 966 | 4,200 | 966 |
| 2007-10-01 | 952 | 963 | 949 | 955 | 5,000 | 955 |
| 2007-09-28 | 965 | 966 | 944 | 965 | 6,800 | 965 |
| 2007-09-27 | 938 | 965 | 938 | 965 | 12,400 | 965 |
| 2007-09-26 | 915 | 937 | 893 | 936 | 21,900 | 936 |
| 2007-09-25 | 959 | 960 | 925 | 925 | 34,000 | 925 |
| 2007-09-21 | 995 | 1,001 | 980 | 980 | 53,000 | 980 |
| 2007-09-20 | 1,003 | 1,004 | 996 | 1,002 | 12,500 | 1,002 |
| 2007-09-19 | 999 | 1,008 | 999 | 1,005 | 9,200 | 1,005 |
| 2007-09-18 | 999 | 999 | 994 | 994 | 5,000 | 994 |
| 2007-09-14 | 1,015 | 1,015 | 990 | 995 | 18,300 | 995 |
| 2007-09-13 | 998 | 998 | 985 | 991 | 8,600 | 991 |
| 2007-09-12 | 995 | 999 | 992 | 998 | 5,900 | 998 |
| 2007-09-11 | 985 | 998 | 985 | 996 | 4,800 | 996 |
| 2007-09-10 | 979 | 995 | 973 | 990 | 7,800 | 990 |
| 2007-09-07 | 998 | 1,006 | 996 | 999 | 5,900 | 999 |
| 2007-09-06 | 997 | 1,009 | 997 | 998 | 4,800 | 998 |
| 2007-09-05 | 1,008 | 1,014 | 998 | 1,008 | 7,500 | 1,008 |
| 2007-09-04 | 1,016 | 1,016 | 998 | 998 | 6,500 | 998 |
| 2007-09-03 | 985 | 1,020 | 985 | 1,012 | 12,300 | 1,012 |
| 2007-08-31 | 966 | 983 | 962 | 983 | 6,800 | 983 |
| 2007-08-30 | 960 | 966 | 954 | 966 | 9,100 | 966 |
| 2007-08-29 | 937 | 949 | 930 | 945 | 7,500 | 945 |
| 2007-08-28 | 939 | 944 | 939 | 944 | 6,700 | 944 |
| 2007-08-27 | 925 | 950 | 925 | 937 | 18,900 | 937 |
| 2007-08-24 | 900 | 925 | 898 | 925 | 19,000 | 925 |
| 2007-08-23 | 870 | 887 | 855 | 887 | 22,800 | 887 |
| 2007-08-22 | 855 | 878 | 848 | 860 | 59,800 | 860 |
| 2007-08-21 | 950 | 956 | 904 | 905 | 66,300 | 905 |
| 2007-08-20 | 926 | 981 | 926 | 968 | 45,900 | 968 |
| 2007-08-17 | 1,035 | 1,035 | 1,026 | 1,026 | 7,500 | 1,026 |
| 2007-08-16 | 1,044 | 1,044 | 1,030 | 1,038 | 6,200 | 1,038 |
| 2007-08-15 | 1,055 | 1,055 | 1,040 | 1,049 | 7,500 | 1,049 |
| 2007-08-14 | 1,037 | 1,053 | 1,032 | 1,053 | 7,900 | 1,053 |
| 2007-08-13 | 1,034 | 1,036 | 1,029 | 1,036 | 5,300 | 1,036 |
| 2007-08-10 | 1,054 | 1,054 | 1,039 | 1,039 | 9,300 | 1,039 |
| 2007-08-09 | 1,056 | 1,056 | 1,049 | 1,055 | 4,800 | 1,055 |
| 2007-08-08 | 1,057 | 1,060 | 1,055 | 1,055 | 3,400 | 1,055 |
| 2007-08-07 | 1,055 | 1,059 | 1,055 | 1,057 | 1,100 | 1,057 |
| 2007-08-06 | 1,045 | 1,063 | 1,045 | 1,054 | 6,900 | 1,054 |
| 2007-08-03 | 1,055 | 1,055 | 1,049 | 1,053 | 2,700 | 1,053 |
| 2007-08-02 | 1,050 | 1,059 | 1,047 | 1,055 | 6,400 | 1,055 |
| 2007-08-01 | 1,060 | 1,060 | 1,045 | 1,050 | 3,200 | 1,050 |
| 2007-07-31 | 1,065 | 1,065 | 1,052 | 1,063 | 3,500 | 1,063 |
| 2007-07-30 | 1,040 | 1,064 | 1,038 | 1,064 | 9,100 | 1,064 |
| 2007-07-27 | 1,050 | 1,051 | 1,045 | 1,048 | 6,600 | 1,048 |
| 2007-07-26 | 1,051 | 1,053 | 1,051 | 1,051 | 4,100 | 1,051 |
| 2007-07-25 | 1,053 | 1,057 | 1,052 | 1,052 | 2,200 | 1,052 |
| 2007-07-24 | 1,058 | 1,059 | 1,055 | 1,055 | 3,800 | 1,055 |
| 2007-07-23 | 1,060 | 1,061 | 1,052 | 1,055 | 6,400 | 1,055 |
| 2007-07-20 | 1,056 | 1,063 | 1,056 | 1,062 | 3,400 | 1,062 |
| 2007-07-19 | 1,052 | 1,060 | 1,052 | 1,058 | 4,000 | 1,058 |
| 2007-07-18 | 1,061 | 1,063 | 1,055 | 1,056 | 6,900 | 1,056 |
| 2007-07-17 | 1,063 | 1,063 | 1,060 | 1,061 | 4,600 | 1,061 |
| 2007-07-13 | 1,069 | 1,069 | 1,062 | 1,067 | 6,900 | 1,067 |
| 2007-07-12 | 1,060 | 1,064 | 1,060 | 1,064 | 4,900 | 1,064 |
| 2007-07-11 | 1,070 | 1,070 | 1,061 | 1,063 | 5,800 | 1,063 |
| 2007-07-10 | 1,070 | 1,070 | 1,065 | 1,070 | 4,400 | 1,070 |
| 2007-07-09 | 1,065 | 1,068 | 1,065 | 1,068 | 3,300 | 1,068 |
| 2007-07-06 | 1,070 | 1,070 | 1,063 | 1,065 | 3,500 | 1,065 |
| 2007-07-05 | 1,063 | 1,067 | 1,062 | 1,067 | 3,500 | 1,067 |
| 2007-07-04 | 1,061 | 1,064 | 1,060 | 1,063 | 4,600 | 1,063 |
| 2007-07-03 | 1,055 | 1,061 | 1,055 | 1,061 | 6,900 | 1,061 |
| 2007-07-02 | 1,055 | 1,060 | 1,052 | 1,054 | 8,500 | 1,054 |
| 2007-06-29 | 1,050 | 1,055 | 1,050 | 1,055 | 5,500 | 1,055 |
| 2007-06-28 | 1,049 | 1,050 | 1,045 | 1,050 | 4,200 | 1,050 |
| 2007-06-27 | 1,046 | 1,048 | 1,041 | 1,041 | 5,600 | 1,041 |
| 2007-06-26 | 1,042 | 1,046 | 1,042 | 1,043 | 1,900 | 1,043 |
| 2007-06-25 | 1,043 | 1,045 | 1,042 | 1,043 | 4,700 | 1,043 |
| 2007-06-22 | 1,047 | 1,047 | 1,043 | 1,043 | 1,700 | 1,043 |
| 2007-06-21 | 1,048 | 1,049 | 1,045 | 1,046 | 2,800 | 1,046 |
| 2007-06-20 | 1,049 | 1,050 | 1,042 | 1,049 | 7,700 | 1,049 |
| 2007-06-19 | 1,046 | 1,048 | 1,043 | 1,044 | 3,900 | 1,044 |
| 2007-06-18 | 1,043 | 1,045 | 1,041 | 1,043 | 3,800 | 1,043 |
| 2007-06-15 | 1,038 | 1,041 | 1,035 | 1,041 | 8,100 | 1,041 |
| 2007-06-14 | 1,038 | 1,039 | 1,036 | 1,039 | 2,400 | 1,039 |
| 2007-06-13 | 1,036 | 1,038 | 1,033 | 1,034 | 3,100 | 1,034 |
| 2007-06-12 | 1,040 | 1,043 | 1,035 | 1,035 | 4,300 | 1,035 |
| 2007-06-11 | 1,042 | 1,043 | 1,038 | 1,041 | 2,100 | 1,041 |
| 2007-06-08 | 1,042 | 1,042 | 1,035 | 1,035 | 9,500 | 1,035 |
| 2007-06-07 | 1,042 | 1,042 | 1,036 | 1,039 | 3,200 | 1,039 |
| 2007-06-06 | 1,042 | 1,042 | 1,035 | 1,037 | 5,400 | 1,037 |
| 2007-06-05 | 1,040 | 1,041 | 1,036 | 1,038 | 5,800 | 1,038 |
| 2007-06-04 | 1,040 | 1,041 | 1,037 | 1,037 | 5,900 | 1,037 |
| 2007-06-01 | 1,031 | 1,037 | 1,030 | 1,037 | 5,100 | 1,037 |
| 2007-05-31 | 1,027 | 1,033 | 1,026 | 1,031 | 4,000 | 1,031 |
| 2007-05-30 | 1,030 | 1,034 | 1,027 | 1,027 | 2,200 | 1,027 |
| 2007-05-29 | 1,030 | 1,030 | 1,026 | 1,030 | 2,600 | 1,030 |
| 2007-05-28 | 1,024 | 1,029 | 1,024 | 1,024 | 2,500 | 1,024 |
| 2007-05-25 | 1,029 | 1,033 | 1,024 | 1,024 | 5,600 | 1,024 |
| 2007-05-24 | 1,032 | 1,035 | 1,029 | 1,029 | 5,100 | 1,029 |
| 2007-05-23 | 1,034 | 1,039 | 1,033 | 1,038 | 4,100 | 1,038 |
| 2007-05-22 | 1,031 | 1,037 | 1,030 | 1,035 | 3,000 | 1,035 |
| 2007-05-21 | 1,034 | 1,042 | 1,029 | 1,035 | 2,900 | 1,035 |
| 2007-05-18 | 1,034 | 1,039 | 1,029 | 1,030 | 5,000 | 1,030 |
| 2007-05-17 | 1,034 | 1,035 | 1,030 | 1,034 | 5,600 | 1,034 |
| 2007-05-16 | 1,038 | 1,039 | 1,033 | 1,034 | 4,100 | 1,034 |
| 2007-05-15 | 1,040 | 1,043 | 1,037 | 1,037 | 9,900 | 1,037 |
| 2007-05-14 | 1,037 | 1,049 | 1,033 | 1,037 | 8,800 | 1,037 |
| 2007-05-11 | 1,044 | 1,045 | 1,037 | 1,045 | 5,700 | 1,045 |
| 2007-05-10 | 1,042 | 1,046 | 1,042 | 1,045 | 4,700 | 1,045 |
| 2007-05-09 | 1,039 | 1,044 | 1,039 | 1,042 | 3,000 | 1,042 |
| 2007-05-08 | 1,037 | 1,039 | 1,034 | 1,039 | 1,200 | 1,039 |
| 2007-05-07 | 1,026 | 1,040 | 1,026 | 1,038 | 3,400 | 1,038 |
| 2007-05-02 | 1,026 | 1,030 | 1,022 | 1,026 | 4,600 | 1,026 |
| 2007-05-01 | 1,026 | 1,029 | 1,025 | 1,025 | 2,100 | 1,025 |
| 2007-04-27 | 1,018 | 1,026 | 1,018 | 1,026 | 4,500 | 1,026 |
| 2007-04-26 | 1,019 | 1,027 | 1,017 | 1,018 | 5,600 | 1,018 |
| 2007-04-25 | 1,018 | 1,020 | 1,016 | 1,017 | 4,800 | 1,017 |
| 2007-04-24 | 1,020 | 1,020 | 1,017 | 1,019 | 1,400 | 1,019 |
| 2007-04-23 | 1,022 | 1,029 | 1,016 | 1,017 | 8,500 | 1,017 |
| 2007-04-20 | 1,029 | 1,029 | 1,021 | 1,022 | 3,600 | 1,022 |
| 2007-04-19 | 1,030 | 1,035 | 1,020 | 1,021 | 8,400 | 1,021 |
| 2007-04-18 | 1,037 | 1,039 | 1,030 | 1,035 | 3,200 | 1,035 |
| 2007-04-17 | 1,033 | 1,035 | 1,030 | 1,030 | 3,500 | 1,030 |
| 2007-04-16 | 1,032 | 1,037 | 1,032 | 1,033 | 3,600 | 1,033 |
| 2007-04-13 | 1,049 | 1,049 | 1,031 | 1,032 | 8,900 | 1,032 |
| 2007-04-12 | 1,036 | 1,044 | 1,035 | 1,044 | 2,900 | 1,044 |
| 2007-04-11 | 1,041 | 1,044 | 1,036 | 1,038 | 4,200 | 1,038 |
| 2007-04-10 | 1,040 | 1,050 | 1,040 | 1,042 | 2,100 | 1,042 |
| 2007-04-09 | 1,033 | 1,048 | 1,033 | 1,048 | 5,300 | 1,048 |
| 2007-04-06 | 1,039 | 1,039 | 1,031 | 1,031 | 4,600 | 1,031 |
| 2007-04-05 | 1,036 | 1,039 | 1,036 | 1,037 | 2,800 | 1,037 |
| 2007-04-04 | 1,030 | 1,052 | 1,027 | 1,049 | 5,400 | 1,049 |
| 2007-04-03 | 1,051 | 1,055 | 1,042 | 1,042 | 7,700 | 1,042 |
| 2007-04-02 | 1,064 | 1,066 | 1,050 | 1,050 | 10,700 | 1,050 |
| 2007-03-30 | 1,065 | 1,074 | 1,065 | 1,066 | 6,000 | 1,066 |
| 2007-03-29 | 1,073 | 1,073 | 1,062 | 1,068 | 7,500 | 1,068 |
| 2007-03-28 | 1,076 | 1,082 | 1,070 | 1,074 | 15,400 | 1,074 |
| 2007-03-27 | 1,089 | 1,090 | 1,074 | 1,075 | 39,400 | 1,075 |
| 2007-03-26 | 1,093 | 1,098 | 1,093 | 1,098 | 69,000 | 1,098 |
| 2007-03-23 | 1,095 | 1,096 | 1,091 | 1,094 | 19,500 | 1,094 |
| 2007-03-22 | 1,091 | 1,095 | 1,090 | 1,091 | 15,900 | 1,091 |
| 2007-03-20 | 1,086 | 1,095 | 1,085 | 1,091 | 12,300 | 1,091 |
| 2007-03-19 | 1,097 | 1,098 | 1,085 | 1,086 | 15,600 | 1,086 |
| 2007-03-16 | 1,099 | 1,102 | 1,095 | 1,097 | 10,300 | 1,097 |
| 2007-03-15 | 1,106 | 1,106 | 1,099 | 1,101 | 9,300 | 1,101 |
| 2007-03-14 | 1,099 | 1,100 | 1,095 | 1,097 | 18,300 | 1,097 |
| 2007-03-13 | 1,105 | 1,110 | 1,104 | 1,104 | 9,200 | 1,104 |
| 2007-03-12 | 1,095 | 1,102 | 1,095 | 1,102 | 5,400 | 1,102 |
| 2007-03-09 | 1,097 | 1,104 | 1,095 | 1,095 | 12,100 | 1,095 |
| 2007-03-08 | 1,090 | 1,097 | 1,089 | 1,093 | 4,200 | 1,093 |
| 2007-03-07 | 1,087 | 1,097 | 1,084 | 1,088 | 9,800 | 1,088 |
| 2007-03-06 | 1,065 | 1,084 | 1,065 | 1,084 | 6,000 | 1,084 |
| 2007-03-05 | 1,081 | 1,085 | 1,070 | 1,070 | 14,600 | 1,070 |
| 2007-03-02 | 1,089 | 1,094 | 1,085 | 1,085 | 6,900 | 1,085 |
| 2007-03-01 | 1,080 | 1,088 | 1,080 | 1,086 | 7,300 | 1,086 |
| 2007-02-28 | 1,061 | 1,090 | 1,057 | 1,080 | 12,200 | 1,080 |
| 2007-02-27 | 1,104 | 1,104 | 1,096 | 1,100 | 6,400 | 1,100 |
| 2007-02-26 | 1,100 | 1,104 | 1,099 | 1,103 | 8,900 | 1,103 |
| 2007-02-23 | 1,098 | 1,104 | 1,098 | 1,103 | 6,500 | 1,103 |
| 2007-02-22 | 1,098 | 1,099 | 1,094 | 1,097 | 4,800 | 1,097 |
| 2007-02-21 | 1,095 | 1,098 | 1,090 | 1,098 | 7,700 | 1,098 |
| 2007-02-20 | 1,080 | 1,093 | 1,079 | 1,085 | 11,600 | 1,085 |
| 2007-02-19 | 1,075 | 1,080 | 1,068 | 1,075 | 5,900 | 1,075 |
| 2007-02-16 | 1,068 | 1,072 | 1,066 | 1,066 | 7,300 | 1,066 |
| 2007-02-15 | 1,065 | 1,069 | 1,060 | 1,066 | 11,400 | 1,066 |
| 2007-02-14 | 1,063 | 1,065 | 1,055 | 1,064 | 19,700 | 1,064 |
| 2007-02-13 | 1,065 | 1,070 | 1,061 | 1,062 | 12,800 | 1,062 |
| 2007-02-09 | 1,065 | 1,069 | 1,062 | 1,063 | 7,900 | 1,063 |
| 2007-02-08 | 1,067 | 1,068 | 1,062 | 1,065 | 4,100 | 1,065 |
| 2007-02-07 | 1,068 | 1,068 | 1,060 | 1,061 | 4,900 | 1,061 |
| 2007-02-06 | 1,060 | 1,066 | 1,060 | 1,062 | 5,200 | 1,062 |
| 2007-02-05 | 1,065 | 1,066 | 1,060 | 1,062 | 7,900 | 1,062 |
| 2007-02-02 | 1,065 | 1,065 | 1,060 | 1,063 | 5,500 | 1,063 |
| 2007-02-01 | 1,062 | 1,067 | 1,057 | 1,064 | 3,200 | 1,064 |
| 2007-01-31 | 1,068 | 1,068 | 1,060 | 1,060 | 6,300 | 1,060 |
| 2007-01-30 | 1,064 | 1,068 | 1,058 | 1,068 | 5,500 | 1,068 |
| 2007-01-29 | 1,063 | 1,064 | 1,060 | 1,060 | 3,200 | 1,060 |
| 2007-01-26 | 1,065 | 1,069 | 1,060 | 1,061 | 6,000 | 1,061 |
| 2007-01-25 | 1,065 | 1,068 | 1,061 | 1,061 | 7,300 | 1,061 |
| 2007-01-24 | 1,064 | 1,070 | 1,058 | 1,065 | 5,900 | 1,065 |
| 2007-01-23 | 1,060 | 1,063 | 1,059 | 1,060 | 4,100 | 1,060 |
| 2007-01-22 | 1,058 | 1,064 | 1,057 | 1,062 | 6,900 | 1,062 |
| 2007-01-19 | 1,056 | 1,059 | 1,056 | 1,057 | 3,100 | 1,057 |
| 2007-01-18 | 1,058 | 1,059 | 1,054 | 1,055 | 9,200 | 1,055 |
| 2007-01-17 | 1,057 | 1,057 | 1,045 | 1,054 | 12,700 | 1,054 |
| 2007-01-16 | 1,054 | 1,059 | 1,050 | 1,059 | 8,200 | 1,059 |
| 2007-01-15 | 1,060 | 1,063 | 1,049 | 1,054 | 15,300 | 1,054 |
| 2007-01-12 | 1,045 | 1,059 | 1,045 | 1,056 | 7,700 | 1,056 |
| 2007-01-11 | 1,051 | 1,055 | 1,045 | 1,045 | 9,600 | 1,045 |
| 2007-01-10 | 1,059 | 1,059 | 1,051 | 1,053 | 4,800 | 1,053 |
| 2007-01-09 | 1,050 | 1,059 | 1,050 | 1,059 | 9,000 | 1,059 |
| 2007-01-05 | 1,057 | 1,057 | 1,050 | 1,056 | 5,900 | 1,056 |
| 2007-01-04 | 1,053 | 1,058 | 1,046 | 1,056 | 4,100 | 1,056 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
