7749 メディキット(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 | 22,500 | 22,500 | 22,200 | 22,200 | 120 | 1,110 |
| 2007-12-27 | 22,430 | 22,500 | 22,250 | 22,500 | 60 | 1,125 |
| 2007-12-26 | 22,050 | 22,170 | 21,500 | 22,170 | 200 | 1,108.50 |
| 2007-12-25 | 23,400 | 23,400 | 22,300 | 22,300 | 150 | 1,115 |
| 2007-12-21 | 22,700 | 22,700 | 22,500 | 22,500 | 110 | 1,125 |
| 2007-12-20 | 23,200 | 23,200 | 23,000 | 23,000 | 310 | 1,150 |
| 2007-12-19 | 23,950 | 23,950 | 23,050 | 23,050 | 270 | 1,152.50 |
| 2007-12-18 | 23,210 | 23,990 | 23,200 | 23,650 | 290 | 1,182.50 |
| 2007-12-17 | 24,200 | 24,200 | 23,820 | 23,820 | 90 | 1,191 |
| 2007-12-14 | 24,200 | 24,200 | 23,850 | 24,200 | 170 | 1,210 |
| 2007-12-13 | 23,200 | 23,200 | 22,950 | 23,000 | 870 | 1,150 |
| 2007-12-12 | 24,290 | 24,290 | 24,290 | 24,290 | 190 | 1,214.50 |
| 2007-12-11 | 24,300 | 24,300 | 24,300 | 24,300 | 40 | 1,215 |
| 2007-12-10 | 24,300 | 24,300 | 24,000 | 24,300 | 250 | 1,215 |
| 2007-12-07 | 23,800 | 24,300 | 23,800 | 24,300 | 70 | 1,215 |
| 2007-12-06 | 24,300 | 24,400 | 24,300 | 24,400 | 60 | 1,220 |
| 2007-12-05 | 24,400 | 24,470 | 24,400 | 24,470 | 110 | 1,223.50 |
| 2007-12-04 | 23,500 | 23,800 | 23,500 | 23,800 | 30 | 1,190 |
| 2007-12-03 | 23,700 | 23,700 | 23,500 | 23,500 | 70 | 1,175 |
| 2007-11-30 | 23,700 | 23,700 | 23,700 | 23,700 | 20 | 1,185 |
| 2007-11-29 | 23,700 | 23,700 | 23,700 | 23,700 | 80 | 1,185 |
| 2007-11-28 | 23,400 | 23,400 | 23,400 | 23,400 | 10 | 1,170 |
| 2007-11-27 | 23,200 | 23,200 | 23,200 | 23,200 | 70 | 1,160 |
| 2007-11-26 | 23,200 | 23,200 | 23,200 | 23,200 | 60 | 1,160 |
| 2007-11-22 | 23,200 | 23,200 | 23,200 | 23,200 | 150 | 1,160 |
| 2007-11-21 | 23,600 | 24,020 | 23,200 | 23,380 | 220 | 1,169 |
| 2007-11-20 | 23,430 | 23,550 | 23,200 | 23,550 | 210 | 1,177.50 |
| 2007-11-19 | 23,490 | 23,490 | 23,490 | 23,490 | 70 | 1,174.50 |
| 2007-11-16 | 23,200 | 23,650 | 23,200 | 23,250 | 100 | 1,162.50 |
| 2007-11-15 | 23,500 | 23,500 | 23,500 | 23,500 | 20 | 1,175 |
| 2007-11-14 | 23,410 | 23,410 | 23,400 | 23,400 | 60 | 1,170 |
| 2007-11-13 | 23,600 | 23,800 | 23,410 | 23,410 | 40 | 1,170.50 |
| 2007-11-12 | 23,200 | 23,600 | 23,170 | 23,600 | 300 | 1,180 |
| 2007-11-09 | 23,800 | 23,800 | 23,600 | 23,600 | 90 | 1,180 |
| 2007-11-08 | 24,110 | 24,110 | 23,800 | 23,800 | 50 | 1,190 |
| 2007-11-07 | 24,900 | 24,900 | 24,300 | 24,300 | 180 | 1,215 |
| 2007-11-06 | 24,850 | 24,990 | 24,850 | 24,850 | 290 | 1,242.50 |
| 2007-11-05 | 24,990 | 24,990 | 24,600 | 24,850 | 120 | 1,242.50 |
| 2007-11-02 | 24,490 | 24,490 | 24,490 | 24,490 | 10 | 1,224.50 |
| 2007-11-01 | 24,710 | 24,750 | 24,110 | 24,500 | 190 | 1,225 |
| 2007-10-31 | 25,000 | 25,000 | 24,110 | 24,710 | 40 | 1,235.50 |
| 2007-10-30 | 24,740 | 24,970 | 24,500 | 24,970 | 220 | 1,248.50 |
| 2007-10-29 | 24,900 | 24,900 | 24,100 | 24,500 | 210 | 1,225 |
| 2007-10-26 | 24,680 | 24,680 | 24,680 | 24,680 | 30 | 1,234 |
| 2007-10-25 | 24,890 | 24,890 | 24,110 | 24,500 | 140 | 1,225 |
| 2007-10-24 | 24,980 | 24,980 | 24,980 | 24,980 | 20 | 1,249 |
| 2007-10-23 | 25,000 | 25,000 | 25,000 | 25,000 | 50 | 1,250 |
| 2007-10-22 | 24,990 | 25,000 | 24,400 | 25,000 | 200 | 1,250 |
| 2007-10-19 | 25,000 | 25,100 | 25,000 | 25,100 | 120 | 1,255 |
| 2007-10-18 | 25,000 | 25,100 | 25,000 | 25,000 | 1,110 | 1,250 |
| 2007-10-17 | 25,000 | 25,200 | 25,000 | 25,000 | 430 | 1,250 |
| 2007-10-16 | 25,100 | 25,100 | 25,000 | 25,000 | 190 | 1,250 |
| 2007-10-15 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 1,250 |
| 2007-10-12 | 25,000 | 25,000 | 24,800 | 25,000 | 370 | 1,250 |
| 2007-10-11 | 25,000 | 25,000 | 25,000 | 25,000 | 560 | 1,250 |
| 2007-10-10 | 25,000 | 25,000 | 25,000 | 25,000 | 70 | 1,250 |
| 2007-10-09 | 25,000 | 25,000 | 25,000 | 25,000 | 150 | 1,250 |
| 2007-10-05 | 25,300 | 25,300 | 24,900 | 25,000 | 480 | 1,250 |
| 2007-10-04 | 25,010 | 25,100 | 24,950 | 24,950 | 270 | 1,247.50 |
| 2007-10-03 | 24,900 | 25,100 | 24,900 | 25,000 | 220 | 1,250 |
| 2007-10-02 | 24,500 | 25,000 | 24,350 | 24,900 | 450 | 1,245 |
| 2007-10-01 | 25,300 | 25,300 | 25,100 | 25,200 | 260 | 1,260 |
| 2007-09-28 | 24,800 | 25,000 | 24,800 | 24,900 | 370 | 1,245 |
| 2007-09-27 | 25,000 | 25,000 | 24,800 | 24,800 | 150 | 1,240 |
| 2007-09-26 | 23,300 | 24,690 | 23,300 | 24,100 | 420 | 1,205 |
| 2007-09-25 | 23,200 | 23,490 | 23,200 | 23,300 | 400 | 1,165 |
| 2007-09-21 | 23,000 | 23,200 | 23,000 | 23,200 | 440 | 1,160 |
| 2007-09-20 | 22,680 | 22,800 | 22,680 | 22,750 | 480 | 1,137.50 |
| 2007-09-19 | 22,430 | 22,680 | 22,430 | 22,680 | 570 | 1,134 |
| 2007-09-18 | 22,550 | 22,650 | 22,410 | 22,650 | 280 | 1,132.50 |
| 2007-09-14 | 22,550 | 22,610 | 22,550 | 22,550 | 700 | 1,127.50 |
| 2007-09-13 | 22,550 | 22,600 | 22,500 | 22,550 | 360 | 1,127.50 |
| 2007-09-12 | 22,550 | 22,700 | 22,500 | 22,550 | 380 | 1,127.50 |
| 2007-09-11 | 22,590 | 22,700 | 22,530 | 22,550 | 520 | 1,127.50 |
| 2007-09-10 | 22,500 | 22,900 | 22,500 | 22,600 | 840 | 1,130 |
| 2007-09-07 | 22,800 | 22,800 | 22,440 | 22,710 | 460 | 1,135.50 |
| 2007-09-06 | 22,870 | 22,950 | 22,730 | 22,730 | 240 | 1,136.50 |
| 2007-09-05 | 23,100 | 23,500 | 22,760 | 22,880 | 500 | 1,144 |
| 2007-09-04 | 22,890 | 22,900 | 22,800 | 22,800 | 210 | 1,140 |
| 2007-09-03 | 23,000 | 23,010 | 22,900 | 22,950 | 420 | 1,147.50 |
| 2007-08-31 | 23,000 | 23,000 | 23,000 | 23,000 | 130 | 1,150 |
| 2007-08-30 | 23,020 | 23,070 | 22,700 | 23,000 | 500 | 1,150 |
| 2007-08-29 | 23,140 | 23,140 | 23,000 | 23,020 | 3,890 | 1,151 |
| 2007-08-28 | 23,310 | 23,800 | 23,010 | 23,150 | 360 | 1,157.50 |
| 2007-08-27 | 23,010 | 23,010 | 23,010 | 23,010 | 20 | 1,150.50 |
| 2007-08-24 | 22,980 | 23,380 | 22,800 | 23,380 | 170 | 1,169 |
| 2007-08-23 | 22,510 | 22,700 | 22,500 | 22,700 | 140 | 1,135 |
| 2007-08-22 | 22,500 | 22,750 | 22,450 | 22,450 | 100 | 1,122.50 |
| 2007-08-21 | 22,800 | 22,810 | 22,510 | 22,510 | 370 | 1,125.50 |
| 2007-08-20 | 22,250 | 23,000 | 22,250 | 22,530 | 290 | 1,126.50 |
| 2007-08-17 | 22,800 | 23,150 | 22,300 | 23,150 | 530 | 1,157.50 |
| 2007-08-16 | 23,300 | 23,300 | 22,650 | 23,000 | 1,120 | 1,150 |
| 2007-08-15 | 23,500 | 23,500 | 23,300 | 23,300 | 630 | 1,165 |
| 2007-08-14 | 23,610 | 23,850 | 23,510 | 23,590 | 410 | 1,179.50 |
| 2007-08-13 | 23,920 | 23,920 | 23,700 | 23,800 | 340 | 1,190 |
| 2007-08-10 | 23,910 | 24,200 | 23,800 | 24,160 | 310 | 1,208 |
| 2007-08-09 | 24,000 | 24,000 | 23,910 | 24,000 | 230 | 1,200 |
| 2007-08-08 | 24,450 | 24,450 | 23,700 | 23,900 | 320 | 1,195 |
| 2007-08-07 | 24,600 | 24,600 | 24,400 | 24,450 | 180 | 1,222.50 |
| 2007-08-06 | 24,600 | 24,620 | 24,600 | 24,620 | 140 | 1,231 |
| 2007-08-03 | 24,700 | 24,700 | 24,620 | 24,700 | 80 | 1,235 |
| 2007-08-02 | 24,800 | 24,800 | 24,650 | 24,700 | 140 | 1,235 |
| 2007-08-01 | 25,400 | 25,400 | 24,720 | 24,800 | 220 | 1,240 |
| 2007-07-31 | 25,400 | 25,500 | 25,290 | 25,350 | 400 | 1,267.50 |
| 2007-07-30 | 24,750 | 25,000 | 24,710 | 24,800 | 190 | 1,240 |
| 2007-07-27 | 24,700 | 24,850 | 24,700 | 24,720 | 120 | 1,236 |
| 2007-07-26 | 25,300 | 25,300 | 24,810 | 24,810 | 1,560 | 1,240.50 |
| 2007-07-25 | 25,110 | 25,110 | 24,800 | 25,000 | 150 | 1,250 |
| 2007-07-24 | 24,650 | 25,000 | 24,610 | 24,900 | 280 | 1,245 |
| 2007-07-23 | 25,000 | 25,000 | 24,800 | 24,800 | 50 | 1,240 |
| 2007-07-20 | 24,980 | 25,000 | 24,830 | 24,830 | 280 | 1,241.50 |
| 2007-07-19 | 25,000 | 25,000 | 24,830 | 24,850 | 150 | 1,242.50 |
| 2007-07-18 | 25,000 | 25,000 | 24,950 | 24,950 | 340 | 1,247.50 |
| 2007-07-17 | 25,180 | 25,180 | 24,950 | 24,980 | 170 | 1,249 |
| 2007-07-13 | 25,200 | 25,290 | 25,200 | 25,200 | 100 | 1,260 |
| 2007-07-12 | 25,290 | 25,350 | 24,810 | 25,350 | 240 | 1,267.50 |
| 2007-07-11 | 24,980 | 25,000 | 24,980 | 24,990 | 80 | 1,249.50 |
| 2007-07-10 | 25,300 | 25,300 | 24,600 | 25,100 | 1,900 | 1,255 |
| 2007-07-09 | 24,950 | 25,050 | 24,900 | 25,050 | 580 | 1,252.50 |
| 2007-07-06 | 24,990 | 24,990 | 24,900 | 24,950 | 240 | 1,247.50 |
| 2007-07-05 | 24,950 | 24,950 | 24,780 | 24,800 | 310 | 1,240 |
| 2007-07-04 | 24,750 | 24,890 | 24,750 | 24,890 | 110 | 1,244.50 |
| 2007-07-03 | 25,100 | 25,100 | 24,800 | 25,000 | 160 | 1,250 |
| 2007-07-02 | 24,990 | 25,100 | 24,800 | 25,000 | 1,490 | 1,250 |
| 2007-06-29 | 25,300 | 25,300 | 24,520 | 25,000 | 470 | 1,250 |
| 2007-06-28 | 25,000 | 25,000 | 25,000 | 25,000 | 30 | 1,250 |
| 2007-06-27 | 24,990 | 25,290 | 24,790 | 24,790 | 60 | 1,239.50 |
| 2007-06-26 | 25,150 | 25,150 | 24,650 | 24,990 | 90 | 1,249.50 |
| 2007-06-25 | 25,000 | 25,000 | 24,560 | 24,640 | 480 | 1,232 |
| 2007-06-22 | 24,900 | 25,000 | 24,520 | 25,000 | 280 | 1,250 |
| 2007-06-21 | 24,900 | 25,000 | 24,780 | 25,000 | 830 | 1,250 |
| 2007-06-20 | 25,320 | 25,320 | 24,910 | 25,050 | 720 | 1,252.50 |
| 2007-06-19 | 25,350 | 25,500 | 25,020 | 25,020 | 170 | 1,251 |
| 2007-06-15 | 24,980 | 25,720 | 24,980 | 25,720 | 410 | 1,286 |
| 2007-06-14 | 24,890 | 24,980 | 24,210 | 24,980 | 400 | 1,249 |
| 2007-06-13 | 24,980 | 25,000 | 24,500 | 24,940 | 320 | 1,247 |
| 2007-06-12 | 24,980 | 24,980 | 24,980 | 24,980 | 10 | 1,249 |
| 2007-06-11 | 24,560 | 25,070 | 24,520 | 25,070 | 160 | 1,253.50 |
| 2007-06-08 | 24,550 | 24,580 | 24,550 | 24,580 | 130 | 1,229 |
| 2007-06-07 | 25,380 | 25,390 | 24,990 | 24,990 | 330 | 1,249.50 |
| 2007-06-06 | 25,490 | 25,490 | 25,490 | 25,490 | 10 | 1,274.50 |
| 2007-06-05 | 25,000 | 25,800 | 25,000 | 25,420 | 210 | 1,271 |
| 2007-06-04 | 24,540 | 25,140 | 24,540 | 25,000 | 150 | 1,250 |
| 2007-06-01 | 24,720 | 24,800 | 24,500 | 24,800 | 240 | 1,240 |
| 2007-05-31 | 25,000 | 25,000 | 24,600 | 24,600 | 240 | 1,230 |
| 2007-05-30 | 24,970 | 25,000 | 24,400 | 24,400 | 110 | 1,220 |
| 2007-05-29 | 24,400 | 25,000 | 24,200 | 25,000 | 180 | 1,250 |
| 2007-05-28 | 24,400 | 24,400 | 24,290 | 24,400 | 160 | 1,220 |
| 2007-05-25 | 24,150 | 24,650 | 24,150 | 24,500 | 300 | 1,225 |
| 2007-05-24 | 25,290 | 25,290 | 24,700 | 24,700 | 120 | 1,235 |
| 2007-05-23 | 24,800 | 24,990 | 24,800 | 24,990 | 60 | 1,249.50 |
| 2007-05-22 | 24,490 | 25,000 | 24,490 | 25,000 | 280 | 1,250 |
| 2007-05-21 | 24,400 | 24,400 | 24,100 | 24,220 | 410 | 1,211 |
| 2007-05-18 | 25,010 | 25,300 | 25,010 | 25,300 | 50 | 1,265 |
| 2007-05-17 | 26,800 | 26,800 | 25,000 | 25,000 | 550 | 1,250 |
| 2007-05-15 | 25,650 | 26,500 | 25,650 | 25,900 | 430 | 1,295 |
| 2007-05-14 | 26,000 | 26,000 | 25,900 | 25,900 | 140 | 1,295 |
| 2007-05-11 | 26,190 | 26,320 | 26,000 | 26,000 | 130 | 1,300 |
| 2007-05-10 | 25,900 | 26,190 | 25,900 | 26,190 | 160 | 1,309.50 |
| 2007-05-09 | 25,880 | 26,300 | 25,880 | 26,000 | 110 | 1,300 |
| 2007-05-08 | 25,850 | 26,000 | 25,850 | 25,880 | 90 | 1,294 |
| 2007-05-07 | 25,900 | 26,000 | 25,900 | 26,000 | 60 | 1,300 |
| 2007-05-02 | 26,000 | 26,000 | 25,900 | 25,900 | 60 | 1,295 |
| 2007-05-01 | 25,800 | 26,000 | 25,800 | 26,000 | 60 | 1,300 |
| 2007-04-27 | 26,350 | 26,350 | 26,000 | 26,000 | 140 | 1,300 |
| 2007-04-26 | 25,750 | 25,750 | 25,750 | 25,750 | 70 | 1,287.50 |
| 2007-04-25 | 25,700 | 25,750 | 25,700 | 25,750 | 100 | 1,287.50 |
| 2007-04-24 | 25,450 | 25,750 | 25,450 | 25,750 | 220 | 1,287.50 |
| 2007-04-23 | 26,050 | 26,050 | 25,700 | 25,750 | 70 | 1,287.50 |
| 2007-04-20 | 26,090 | 26,090 | 26,050 | 26,050 | 30 | 1,302.50 |
| 2007-04-19 | 26,660 | 26,660 | 26,500 | 26,500 | 50 | 1,325 |
| 2007-04-18 | 26,060 | 26,060 | 26,060 | 26,060 | 50 | 1,303 |
| 2007-04-17 | 26,060 | 26,090 | 26,060 | 26,060 | 140 | 1,303 |
| 2007-04-16 | 26,580 | 26,580 | 26,580 | 26,580 | 10 | 1,329 |
| 2007-04-13 | 26,000 | 26,600 | 26,000 | 26,500 | 170 | 1,325 |
| 2007-04-11 | 26,900 | 26,900 | 26,890 | 26,890 | 160 | 1,344.50 |
| 2007-04-10 | 26,510 | 26,510 | 26,000 | 26,000 | 120 | 1,300 |
| 2007-04-09 | 27,100 | 27,100 | 26,500 | 26,500 | 80 | 1,325 |
| 2007-04-06 | 27,100 | 27,100 | 27,100 | 27,100 | 10 | 1,355 |
| 2007-04-05 | 26,350 | 27,400 | 26,350 | 27,400 | 560 | 1,370 |
| 2007-04-04 | 25,800 | 26,050 | 25,600 | 26,050 | 110 | 1,302.50 |
| 2007-04-03 | 26,000 | 26,100 | 25,800 | 25,800 | 140 | 1,290 |
| 2007-04-02 | 26,300 | 26,500 | 26,150 | 26,150 | 180 | 1,307.50 |
| 2007-03-30 | 26,750 | 26,750 | 26,300 | 26,300 | 120 | 1,315 |
| 2007-03-29 | 26,500 | 26,750 | 26,500 | 26,750 | 200 | 1,337.50 |
| 2007-03-27 | 26,810 | 26,810 | 26,300 | 26,780 | 610 | 1,339 |
| 2007-03-26 | 27,000 | 27,010 | 27,000 | 27,010 | 580 | 1,350.50 |
| 2007-03-23 | 27,100 | 27,100 | 27,000 | 27,010 | 340 | 1,350.50 |
| 2007-03-22 | 27,030 | 27,100 | 27,000 | 27,100 | 80 | 1,355 |
| 2007-03-20 | 27,000 | 27,100 | 27,000 | 27,000 | 170 | 1,350 |
| 2007-03-19 | 27,000 | 27,100 | 26,900 | 27,000 | 290 | 1,350 |
| 2007-03-16 | 27,010 | 27,100 | 27,000 | 27,000 | 260 | 1,350 |
| 2007-03-15 | 27,100 | 27,100 | 27,000 | 27,000 | 110 | 1,350 |
| 2007-03-14 | 27,000 | 27,100 | 27,000 | 27,100 | 260 | 1,355 |
| 2007-03-13 | 27,200 | 27,200 | 27,100 | 27,100 | 90 | 1,355 |
| 2007-03-12 | 27,100 | 27,200 | 27,020 | 27,200 | 40 | 1,360 |
| 2007-03-09 | 27,010 | 27,010 | 27,000 | 27,010 | 130 | 1,350.50 |
| 2007-03-08 | 27,390 | 27,390 | 27,000 | 27,000 | 130 | 1,350 |
| 2007-03-07 | 27,490 | 27,490 | 27,000 | 27,000 | 140 | 1,350 |
| 2007-03-06 | 27,000 | 27,600 | 27,000 | 27,000 | 440 | 1,350 |
| 2007-03-05 | 26,880 | 27,010 | 26,620 | 26,810 | 310 | 1,340.50 |
| 2007-03-02 | 27,500 | 27,500 | 27,450 | 27,480 | 330 | 1,374 |
| 2007-03-01 | 27,600 | 27,750 | 27,450 | 27,700 | 550 | 1,385 |
| 2007-02-28 | 27,200 | 27,200 | 25,600 | 27,000 | 700 | 1,350 |
| 2007-02-27 | 28,000 | 28,000 | 27,700 | 27,710 | 140 | 1,385.50 |
| 2007-02-26 | 28,010 | 28,010 | 27,950 | 27,950 | 90 | 1,397.50 |
| 2007-02-23 | 27,900 | 28,100 | 27,900 | 28,000 | 90 | 1,400 |
| 2007-02-22 | 27,800 | 28,100 | 27,700 | 28,050 | 1,150 | 1,402.50 |
| 2007-02-21 | 27,840 | 27,840 | 27,770 | 27,800 | 560 | 1,390 |
| 2007-02-20 | 28,020 | 28,050 | 27,800 | 27,800 | 210 | 1,390 |
| 2007-02-19 | 28,000 | 28,000 | 27,700 | 28,000 | 40 | 1,400 |
| 2007-02-16 | 28,000 | 28,200 | 28,000 | 28,000 | 1,280 | 1,400 |
| 2007-02-15 | 28,490 | 28,490 | 27,800 | 28,000 | 640 | 1,400 |
| 2007-02-14 | 28,500 | 28,950 | 28,260 | 28,500 | 350 | 1,425 |
| 2007-02-13 | 28,400 | 29,000 | 28,400 | 29,000 | 270 | 1,450 |
| 2007-02-09 | 28,490 | 28,700 | 28,100 | 28,500 | 290 | 1,425 |
| 2007-02-08 | 28,180 | 28,500 | 28,180 | 28,500 | 270 | 1,425 |
| 2007-02-07 | 28,200 | 28,200 | 28,000 | 28,200 | 360 | 1,410 |
| 2007-02-06 | 27,990 | 28,000 | 27,900 | 28,000 | 450 | 1,400 |
| 2007-02-05 | 27,100 | 27,880 | 27,050 | 27,850 | 310 | 1,392.50 |
| 2007-02-02 | 27,800 | 27,900 | 27,100 | 27,100 | 400 | 1,355 |
| 2007-02-01 | 27,370 | 27,500 | 27,370 | 27,500 | 320 | 1,375 |
| 2007-01-31 | 27,900 | 27,900 | 27,000 | 27,400 | 450 | 1,370 |
| 2007-01-30 | 27,400 | 27,400 | 27,040 | 27,370 | 230 | 1,368.50 |
| 2007-01-29 | 27,500 | 27,500 | 26,900 | 27,000 | 140 | 1,350 |
| 2007-01-26 | 26,700 | 27,300 | 26,650 | 27,290 | 550 | 1,364.50 |
| 2007-01-25 | 27,030 | 27,030 | 26,800 | 26,800 | 250 | 1,340 |
| 2007-01-24 | 27,150 | 27,300 | 26,880 | 27,000 | 310 | 1,350 |
| 2007-01-23 | 27,400 | 27,400 | 26,700 | 27,300 | 1,180 | 1,365 |
| 2007-01-22 | 26,500 | 28,000 | 26,450 | 27,300 | 1,230 | 1,365 |
| 2007-01-19 | 25,750 | 25,850 | 25,750 | 25,850 | 320 | 1,292.50 |
| 2007-01-18 | 25,740 | 25,780 | 25,610 | 25,680 | 590 | 1,284 |
| 2007-01-17 | 25,310 | 25,750 | 25,300 | 25,440 | 450 | 1,272 |
| 2007-01-16 | 25,200 | 25,300 | 25,100 | 25,300 | 750 | 1,265 |
| 2007-01-15 | 24,760 | 25,290 | 24,760 | 25,200 | 880 | 1,260 |
| 2007-01-12 | 24,900 | 24,900 | 24,710 | 24,740 | 500 | 1,237 |
| 2007-01-11 | 24,910 | 24,950 | 24,900 | 24,910 | 680 | 1,245.50 |
| 2007-01-10 | 25,010 | 25,090 | 24,910 | 24,910 | 290 | 1,245.50 |
| 2007-01-09 | 25,100 | 25,300 | 25,010 | 25,010 | 460 | 1,250.50 |
| 2007-01-05 | 25,080 | 25,080 | 25,000 | 25,010 | 270 | 1,250.50 |
| 2007-01-04 | 25,390 | 25,390 | 25,060 | 25,060 | 70 | 1,253 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株
