8011 (株)三陽商会 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 | 601 | 607 | 593 | 604 | 988,000 | 6,040 |
| 2007-12-27 | 627 | 628 | 608 | 610 | 1,591,000 | 6,100 |
| 2007-12-26 | 637 | 640 | 623 | 627 | 1,155,000 | 6,270 |
| 2007-12-25 | 626 | 634 | 615 | 634 | 2,183,000 | 6,340 |
| 2007-12-21 | 635 | 639 | 620 | 634 | 3,031,000 | 6,340 |
| 2007-12-20 | 660 | 660 | 631 | 634 | 2,914,000 | 6,340 |
| 2007-12-19 | 652 | 670 | 645 | 670 | 4,802,000 | 6,700 |
| 2007-12-18 | 657 | 659 | 627 | 644 | 6,267,000 | 6,440 |
| 2007-12-17 | 753 | 755 | 661 | 687 | 5,119,000 | 6,870 |
| 2007-12-14 | 787 | 792 | 757 | 761 | 1,550,000 | 7,610 |
| 2007-12-13 | 796 | 803 | 780 | 782 | 1,692,000 | 7,820 |
| 2007-12-12 | 794 | 795 | 784 | 791 | 1,195,000 | 7,910 |
| 2007-12-11 | 810 | 818 | 799 | 804 | 907,000 | 8,040 |
| 2007-12-10 | 816 | 825 | 805 | 810 | 701,000 | 8,100 |
| 2007-12-07 | 827 | 833 | 814 | 818 | 1,142,000 | 8,180 |
| 2007-12-06 | 816 | 822 | 786 | 807 | 2,453,000 | 8,070 |
| 2007-12-05 | 821 | 826 | 801 | 826 | 1,887,000 | 8,260 |
| 2007-12-04 | 866 | 866 | 828 | 829 | 1,723,000 | 8,290 |
| 2007-12-03 | 872 | 876 | 856 | 865 | 2,025,000 | 8,650 |
| 2007-11-30 | 860 | 875 | 854 | 871 | 1,178,000 | 8,710 |
| 2007-11-29 | 858 | 860 | 849 | 854 | 1,535,000 | 8,540 |
| 2007-11-28 | 853 | 862 | 817 | 831 | 2,897,000 | 8,310 |
| 2007-11-27 | 824 | 867 | 798 | 852 | 4,107,000 | 8,520 |
| 2007-11-26 | 759 | 821 | 755 | 810 | 2,765,000 | 8,100 |
| 2007-11-22 | 751 | 763 | 717 | 758 | 3,108,000 | 7,580 |
| 2007-11-21 | 781 | 781 | 751 | 765 | 3,194,000 | 7,650 |
| 2007-11-20 | 733 | 783 | 705 | 778 | 4,396,000 | 7,780 |
| 2007-11-19 | 724 | 743 | 713 | 732 | 2,744,000 | 7,320 |
| 2007-11-16 | 685 | 696 | 676 | 694 | 1,119,000 | 6,940 |
| 2007-11-15 | 680 | 686 | 673 | 684 | 1,196,000 | 6,840 |
| 2007-11-14 | 681 | 688 | 668 | 677 | 1,245,000 | 6,770 |
| 2007-11-13 | 671 | 680 | 660 | 668 | 1,905,000 | 6,680 |
| 2007-11-12 | 686 | 690 | 651 | 680 | 1,874,000 | 6,800 |
| 2007-11-09 | 670 | 697 | 668 | 684 | 2,763,000 | 6,840 |
| 2007-11-08 | 646 | 650 | 633 | 646 | 2,140,000 | 6,460 |
| 2007-11-07 | 695 | 695 | 660 | 663 | 2,178,000 | 6,630 |
| 2007-11-06 | 700 | 704 | 684 | 694 | 1,304,000 | 6,940 |
| 2007-11-05 | 720 | 722 | 701 | 702 | 1,231,000 | 7,020 |
| 2007-11-02 | 720 | 729 | 715 | 722 | 921,000 | 7,220 |
| 2007-11-01 | 731 | 736 | 720 | 725 | 1,375,000 | 7,250 |
| 2007-10-31 | 721 | 726 | 712 | 725 | 1,511,000 | 7,250 |
| 2007-10-30 | 721 | 727 | 705 | 711 | 2,499,000 | 7,110 |
| 2007-10-29 | 764 | 765 | 710 | 717 | 4,417,000 | 7,170 |
| 2007-10-26 | 792 | 804 | 782 | 804 | 790,000 | 8,040 |
| 2007-10-25 | 788 | 789 | 764 | 775 | 1,435,000 | 7,750 |
| 2007-10-24 | 834 | 836 | 786 | 791 | 1,477,000 | 7,910 |
| 2007-10-23 | 804 | 828 | 802 | 825 | 969,000 | 8,250 |
| 2007-10-22 | 780 | 799 | 776 | 792 | 945,000 | 7,920 |
| 2007-10-19 | 823 | 825 | 794 | 798 | 1,152,000 | 7,980 |
| 2007-10-18 | 828 | 844 | 817 | 826 | 1,101,000 | 8,260 |
| 2007-10-17 | 831 | 841 | 816 | 821 | 632,000 | 8,210 |
| 2007-10-16 | 859 | 859 | 834 | 834 | 573,000 | 8,340 |
| 2007-10-15 | 880 | 887 | 843 | 850 | 881,000 | 8,500 |
| 2007-10-12 | 881 | 893 | 876 | 878 | 743,000 | 8,780 |
| 2007-10-11 | 887 | 902 | 877 | 891 | 590,000 | 8,910 |
| 2007-10-10 | 899 | 906 | 896 | 900 | 616,000 | 9,000 |
| 2007-10-09 | 895 | 901 | 890 | 896 | 366,000 | 8,960 |
| 2007-10-05 | 884 | 891 | 880 | 886 | 586,000 | 8,860 |
| 2007-10-04 | 900 | 900 | 870 | 875 | 834,000 | 8,750 |
| 2007-10-03 | 898 | 899 | 892 | 899 | 735,000 | 8,990 |
| 2007-10-02 | 869 | 885 | 868 | 881 | 946,000 | 8,810 |
| 2007-10-01 | 859 | 872 | 858 | 872 | 705,000 | 8,720 |
| 2007-09-28 | 853 | 859 | 842 | 845 | 646,000 | 8,450 |
| 2007-09-27 | 846 | 857 | 832 | 848 | 886,000 | 8,480 |
| 2007-09-26 | 830 | 846 | 825 | 838 | 918,000 | 8,380 |
| 2007-09-25 | 825 | 826 | 808 | 816 | 966,000 | 8,160 |
| 2007-09-21 | 863 | 873 | 801 | 807 | 1,491,000 | 8,070 |
| 2007-09-20 | 909 | 909 | 862 | 863 | 728,000 | 8,630 |
| 2007-09-19 | 890 | 901 | 880 | 891 | 731,000 | 8,910 |
| 2007-09-18 | 909 | 909 | 870 | 870 | 735,000 | 8,700 |
| 2007-09-14 | 917 | 920 | 905 | 910 | 758,000 | 9,100 |
| 2007-09-13 | 926 | 926 | 894 | 905 | 428,000 | 9,050 |
| 2007-09-12 | 929 | 933 | 913 | 916 | 294,000 | 9,160 |
| 2007-09-11 | 938 | 945 | 908 | 929 | 464,000 | 9,290 |
| 2007-09-10 | 911 | 921 | 901 | 909 | 419,000 | 9,090 |
| 2007-09-07 | 916 | 924 | 910 | 912 | 670,000 | 9,120 |
| 2007-09-06 | 922 | 924 | 907 | 915 | 652,000 | 9,150 |
| 2007-09-05 | 966 | 966 | 920 | 920 | 853,000 | 9,200 |
| 2007-09-04 | 979 | 981 | 966 | 974 | 315,000 | 9,740 |
| 2007-09-03 | 989 | 989 | 976 | 984 | 342,000 | 9,840 |
| 2007-08-31 | 967 | 990 | 962 | 990 | 635,000 | 9,900 |
| 2007-08-30 | 964 | 968 | 955 | 966 | 366,000 | 9,660 |
| 2007-08-29 | 962 | 962 | 936 | 945 | 263,000 | 9,450 |
| 2007-08-28 | 976 | 983 | 974 | 978 | 254,000 | 9,780 |
| 2007-08-27 | 983 | 989 | 970 | 975 | 282,000 | 9,750 |
| 2007-08-24 | 990 | 990 | 975 | 983 | 329,000 | 9,830 |
| 2007-08-23 | 986 | 993 | 973 | 990 | 441,000 | 9,900 |
| 2007-08-22 | 945 | 976 | 945 | 956 | 398,000 | 9,560 |
| 2007-08-21 | 932 | 955 | 926 | 954 | 488,000 | 9,540 |
| 2007-08-20 | 925 | 925 | 910 | 918 | 884,000 | 9,180 |
| 2007-08-17 | 945 | 965 | 933 | 935 | 1,129,000 | 9,350 |
| 2007-08-16 | 970 | 977 | 919 | 955 | 857,000 | 9,550 |
| 2007-08-15 | 978 | 996 | 971 | 990 | 1,475,000 | 9,900 |
| 2007-08-14 | 966 | 966 | 924 | 963 | 1,141,000 | 9,630 |
| 2007-08-13 | 921 | 981 | 913 | 956 | 1,821,000 | 9,560 |
| 2007-08-10 | 877 | 963 | 875 | 902 | 3,238,000 | 9,020 |
| 2007-08-09 | 970 | 998 | 876 | 878 | 3,437,000 | 8,780 |
| 2007-08-08 | 993 | 993 | 970 | 976 | 659,000 | 9,760 |
| 2007-08-07 | 1,024 | 1,025 | 995 | 997 | 810,000 | 9,970 |
| 2007-08-06 | 967 | 983 | 966 | 979 | 340,000 | 9,790 |
| 2007-08-03 | 996 | 996 | 974 | 983 | 503,000 | 9,830 |
| 2007-08-02 | 997 | 1,002 | 985 | 993 | 535,000 | 9,930 |
| 2007-08-01 | 1,013 | 1,013 | 992 | 992 | 329,000 | 9,920 |
| 2007-07-31 | 1,011 | 1,015 | 1,004 | 1,013 | 243,000 | 10,130 |
| 2007-07-30 | 987 | 1,014 | 986 | 1,014 | 565,000 | 10,140 |
| 2007-07-27 | 1,020 | 1,021 | 996 | 1,014 | 474,000 | 10,140 |
| 2007-07-26 | 1,042 | 1,056 | 1,037 | 1,040 | 298,000 | 10,400 |
| 2007-07-25 | 1,034 | 1,054 | 1,034 | 1,051 | 306,000 | 10,510 |
| 2007-07-24 | 1,054 | 1,065 | 1,043 | 1,059 | 430,000 | 10,590 |
| 2007-07-23 | 1,058 | 1,058 | 1,040 | 1,052 | 334,000 | 10,520 |
| 2007-07-20 | 1,052 | 1,068 | 1,042 | 1,060 | 478,000 | 10,600 |
| 2007-07-19 | 1,049 | 1,056 | 1,032 | 1,051 | 690,000 | 10,510 |
| 2007-07-18 | 1,071 | 1,080 | 1,046 | 1,051 | 536,000 | 10,510 |
| 2007-07-17 | 1,085 | 1,094 | 1,070 | 1,079 | 914,000 | 10,790 |
| 2007-07-13 | 1,089 | 1,092 | 1,073 | 1,089 | 584,000 | 10,890 |
| 2007-07-12 | 1,081 | 1,094 | 1,079 | 1,088 | 549,000 | 10,880 |
| 2007-07-11 | 1,075 | 1,095 | 1,066 | 1,073 | 357,000 | 10,730 |
| 2007-07-10 | 1,076 | 1,083 | 1,072 | 1,080 | 450,000 | 10,800 |
| 2007-07-09 | 1,066 | 1,089 | 1,065 | 1,084 | 545,000 | 10,840 |
| 2007-07-06 | 1,070 | 1,073 | 1,058 | 1,067 | 476,000 | 10,670 |
| 2007-07-05 | 1,068 | 1,071 | 1,059 | 1,070 | 548,000 | 10,700 |
| 2007-07-04 | 1,066 | 1,071 | 1,057 | 1,067 | 385,000 | 10,670 |
| 2007-07-03 | 1,055 | 1,080 | 1,046 | 1,079 | 965,000 | 10,790 |
| 2007-07-02 | 1,057 | 1,084 | 1,056 | 1,068 | 677,000 | 10,680 |
| 2007-06-29 | 1,043 | 1,062 | 1,037 | 1,061 | 412,000 | 10,610 |
| 2007-06-28 | 1,043 | 1,055 | 1,039 | 1,050 | 601,000 | 10,500 |
| 2007-06-27 | 1,021 | 1,030 | 1,013 | 1,021 | 477,000 | 10,210 |
| 2007-06-26 | 1,027 | 1,043 | 1,017 | 1,042 | 574,000 | 10,420 |
| 2007-06-25 | 1,067 | 1,076 | 1,033 | 1,036 | 926,000 | 10,360 |
| 2007-06-22 | 1,075 | 1,088 | 1,062 | 1,076 | 1,052,000 | 10,760 |
| 2007-06-21 | 1,080 | 1,110 | 1,077 | 1,089 | 1,541,000 | 10,890 |
| 2007-06-20 | 1,050 | 1,086 | 1,040 | 1,076 | 1,370,000 | 10,760 |
| 2007-06-19 | 1,026 | 1,033 | 1,025 | 1,031 | 457,000 | 10,310 |
| 2007-06-18 | 1,016 | 1,034 | 1,014 | 1,033 | 431,000 | 10,330 |
| 2007-06-15 | 1,000 | 1,015 | 995 | 1,015 | 401,000 | 10,150 |
| 2007-06-14 | 991 | 1,001 | 986 | 999 | 464,000 | 9,990 |
| 2007-06-13 | 982 | 994 | 981 | 992 | 451,000 | 9,920 |
| 2007-06-12 | 1,010 | 1,012 | 996 | 1,000 | 439,000 | 10,000 |
| 2007-06-11 | 1,001 | 1,010 | 1,000 | 1,008 | 804,000 | 10,080 |
| 2007-06-08 | 1,000 | 1,008 | 983 | 991 | 761,000 | 9,910 |
| 2007-06-07 | 995 | 1,021 | 992 | 1,016 | 554,000 | 10,160 |
| 2007-06-06 | 1,010 | 1,010 | 996 | 1,000 | 666,000 | 10,000 |
| 2007-06-05 | 1,021 | 1,022 | 1,006 | 1,011 | 579,000 | 10,110 |
| 2007-06-04 | 1,021 | 1,028 | 1,018 | 1,025 | 563,000 | 10,250 |
| 2007-06-01 | 1,019 | 1,025 | 1,011 | 1,017 | 684,000 | 10,170 |
| 2007-05-31 | 1,015 | 1,015 | 1,007 | 1,013 | 403,000 | 10,130 |
| 2007-05-30 | 1,011 | 1,018 | 1,003 | 1,011 | 670,000 | 10,110 |
| 2007-05-29 | 1,010 | 1,023 | 1,001 | 1,005 | 643,000 | 10,050 |
| 2007-05-28 | 1,019 | 1,025 | 1,008 | 1,015 | 602,000 | 10,150 |
| 2007-05-25 | 1,024 | 1,036 | 1,009 | 1,024 | 587,000 | 10,240 |
| 2007-05-24 | 1,049 | 1,050 | 1,031 | 1,045 | 668,000 | 10,450 |
| 2007-05-23 | 1,041 | 1,048 | 1,037 | 1,040 | 634,000 | 10,400 |
| 2007-05-22 | 1,004 | 1,033 | 1,004 | 1,031 | 949,000 | 10,310 |
| 2007-05-21 | 1,021 | 1,022 | 1,003 | 1,009 | 652,000 | 10,090 |
| 2007-05-18 | 1,046 | 1,046 | 1,024 | 1,026 | 459,000 | 10,260 |
| 2007-05-17 | 1,039 | 1,050 | 1,029 | 1,034 | 585,000 | 10,340 |
| 2007-05-16 | 1,052 | 1,052 | 1,025 | 1,038 | 926,000 | 10,380 |
| 2007-05-15 | 1,074 | 1,093 | 1,062 | 1,080 | 1,040,000 | 10,800 |
| 2007-05-14 | 1,108 | 1,108 | 1,078 | 1,083 | 1,195,000 | 10,830 |
| 2007-05-11 | 1,105 | 1,107 | 1,086 | 1,103 | 942,000 | 11,030 |
| 2007-05-10 | 1,129 | 1,137 | 1,116 | 1,122 | 907,000 | 11,220 |
| 2007-05-09 | 1,108 | 1,118 | 1,104 | 1,114 | 489,000 | 11,140 |
| 2007-05-08 | 1,100 | 1,123 | 1,100 | 1,118 | 918,000 | 11,180 |
| 2007-05-07 | 1,104 | 1,104 | 1,087 | 1,089 | 607,000 | 10,890 |
| 2007-05-02 | 1,098 | 1,111 | 1,089 | 1,104 | 487,000 | 11,040 |
| 2007-05-01 | 1,118 | 1,118 | 1,065 | 1,082 | 992,000 | 10,820 |
| 2007-04-27 | 1,104 | 1,118 | 1,094 | 1,118 | 848,000 | 11,180 |
| 2007-04-26 | 1,099 | 1,105 | 1,080 | 1,097 | 1,080,000 | 10,970 |
| 2007-04-25 | 1,107 | 1,112 | 1,089 | 1,091 | 984,000 | 10,910 |
| 2007-04-24 | 1,086 | 1,108 | 1,076 | 1,106 | 1,576,000 | 11,060 |
| 2007-04-23 | 1,051 | 1,078 | 1,051 | 1,076 | 1,297,000 | 10,760 |
| 2007-04-20 | 1,048 | 1,064 | 1,025 | 1,045 | 796,000 | 10,450 |
| 2007-04-19 | 1,048 | 1,048 | 1,025 | 1,028 | 639,000 | 10,280 |
| 2007-04-18 | 1,047 | 1,060 | 1,040 | 1,051 | 511,000 | 10,510 |
| 2007-04-17 | 1,047 | 1,059 | 1,032 | 1,043 | 631,000 | 10,430 |
| 2007-04-16 | 1,053 | 1,056 | 1,037 | 1,039 | 622,000 | 10,390 |
| 2007-04-13 | 1,075 | 1,081 | 1,051 | 1,053 | 547,000 | 10,530 |
| 2007-04-12 | 1,060 | 1,079 | 1,052 | 1,074 | 473,000 | 10,740 |
| 2007-04-11 | 1,069 | 1,069 | 1,048 | 1,063 | 866,000 | 10,630 |
| 2007-04-10 | 1,074 | 1,074 | 1,058 | 1,067 | 423,000 | 10,670 |
| 2007-04-09 | 1,060 | 1,076 | 1,050 | 1,075 | 829,000 | 10,750 |
| 2007-04-06 | 1,055 | 1,058 | 1,044 | 1,047 | 495,000 | 10,470 |
| 2007-04-05 | 1,071 | 1,085 | 1,052 | 1,055 | 1,357,000 | 10,550 |
| 2007-04-04 | 1,058 | 1,088 | 1,053 | 1,087 | 1,078,000 | 10,870 |
| 2007-04-03 | 1,070 | 1,076 | 1,032 | 1,059 | 1,555,000 | 10,590 |
| 2007-04-02 | 1,053 | 1,055 | 1,038 | 1,050 | 1,498,000 | 10,500 |
| 2007-03-30 | 1,034 | 1,061 | 1,027 | 1,057 | 2,061,000 | 10,570 |
| 2007-03-29 | 1,015 | 1,038 | 1,010 | 1,023 | 2,526,000 | 10,230 |
| 2007-03-28 | 976 | 995 | 970 | 975 | 749,000 | 9,750 |
| 2007-03-27 | 1,000 | 1,017 | 964 | 969 | 1,752,000 | 9,690 |
| 2007-03-26 | 996 | 1,019 | 973 | 981 | 1,730,000 | 9,810 |
| 2007-03-23 | 975 | 996 | 960 | 994 | 2,027,000 | 9,940 |
| 2007-03-22 | 960 | 977 | 954 | 963 | 1,709,000 | 9,630 |
| 2007-03-20 | 948 | 949 | 937 | 942 | 1,008,000 | 9,420 |
| 2007-03-19 | 945 | 948 | 936 | 944 | 878,000 | 9,440 |
| 2007-03-16 | 955 | 963 | 945 | 953 | 743,000 | 9,530 |
| 2007-03-15 | 970 | 973 | 954 | 958 | 757,000 | 9,580 |
| 2007-03-14 | 980 | 980 | 961 | 962 | 660,000 | 9,620 |
| 2007-03-13 | 1,019 | 1,019 | 990 | 993 | 917,000 | 9,930 |
| 2007-03-12 | 995 | 1,028 | 995 | 1,019 | 1,020,000 | 10,190 |
| 2007-03-09 | 1,005 | 1,005 | 990 | 994 | 652,000 | 9,940 |
| 2007-03-08 | 981 | 999 | 971 | 998 | 618,000 | 9,980 |
| 2007-03-07 | 1,005 | 1,005 | 989 | 993 | 797,000 | 9,930 |
| 2007-03-06 | 955 | 990 | 955 | 987 | 906,000 | 9,870 |
| 2007-03-05 | 972 | 980 | 947 | 950 | 1,196,000 | 9,500 |
| 2007-03-02 | 1,009 | 1,018 | 996 | 1,002 | 1,179,000 | 10,020 |
| 2007-03-01 | 1,020 | 1,034 | 997 | 1,007 | 1,569,000 | 10,070 |
| 2007-02-28 | 975 | 1,006 | 955 | 1,006 | 1,233,000 | 10,060 |
| 2007-02-27 | 1,018 | 1,019 | 998 | 1,015 | 1,131,000 | 10,150 |
| 2007-02-26 | 1,020 | 1,030 | 1,006 | 1,011 | 1,050,000 | 10,110 |
| 2007-02-23 | 1,000 | 1,013 | 995 | 1,012 | 925,000 | 10,120 |
| 2007-02-22 | 1,002 | 1,017 | 998 | 1,004 | 1,276,000 | 10,040 |
| 2007-02-21 | 978 | 995 | 977 | 993 | 1,596,000 | 9,930 |
| 2007-02-20 | 997 | 1,014 | 987 | 1,008 | 1,446,000 | 10,080 |
| 2007-02-19 | 997 | 1,008 | 979 | 987 | 1,501,000 | 9,870 |
| 2007-02-16 | 945 | 1,002 | 940 | 998 | 3,580,000 | 9,980 |
| 2007-02-15 | 884 | 965 | 880 | 937 | 3,006,000 | 9,370 |
| 2007-02-14 | 887 | 896 | 878 | 887 | 708,000 | 8,870 |
| 2007-02-13 | 874 | 897 | 866 | 894 | 478,000 | 8,940 |
| 2007-02-09 | 866 | 880 | 861 | 872 | 646,000 | 8,720 |
| 2007-02-08 | 874 | 883 | 863 | 865 | 463,000 | 8,650 |
| 2007-02-07 | 888 | 892 | 860 | 873 | 717,000 | 8,730 |
| 2007-02-06 | 897 | 900 | 888 | 894 | 300,000 | 8,940 |
| 2007-02-05 | 904 | 905 | 886 | 896 | 385,000 | 8,960 |
| 2007-02-02 | 895 | 905 | 893 | 899 | 588,000 | 8,990 |
| 2007-02-01 | 890 | 895 | 884 | 889 | 433,000 | 8,890 |
| 2007-01-31 | 899 | 899 | 885 | 888 | 397,000 | 8,880 |
| 2007-01-30 | 897 | 902 | 895 | 899 | 357,000 | 8,990 |
| 2007-01-29 | 900 | 905 | 897 | 903 | 695,000 | 9,030 |
| 2007-01-26 | 900 | 918 | 900 | 908 | 588,000 | 9,080 |
| 2007-01-25 | 948 | 948 | 920 | 920 | 621,000 | 9,200 |
| 2007-01-24 | 969 | 980 | 947 | 949 | 879,000 | 9,490 |
| 2007-01-23 | 943 | 962 | 939 | 960 | 685,000 | 9,600 |
| 2007-01-22 | 945 | 949 | 940 | 942 | 394,000 | 9,420 |
| 2007-01-19 | 921 | 943 | 918 | 943 | 568,000 | 9,430 |
| 2007-01-18 | 925 | 927 | 907 | 921 | 628,000 | 9,210 |
| 2007-01-17 | 912 | 927 | 912 | 924 | 859,000 | 9,240 |
| 2007-01-16 | 895 | 909 | 895 | 908 | 690,000 | 9,080 |
| 2007-01-15 | 883 | 901 | 881 | 891 | 662,000 | 8,910 |
| 2007-01-12 | 860 | 884 | 860 | 879 | 615,000 | 8,790 |
| 2007-01-11 | 867 | 868 | 856 | 856 | 282,000 | 8,560 |
| 2007-01-10 | 868 | 873 | 857 | 861 | 519,000 | 8,610 |
| 2007-01-09 | 867 | 872 | 855 | 858 | 422,000 | 8,580 |
| 2007-01-05 | 868 | 870 | 859 | 862 | 396,000 | 8,620 |
| 2007-01-04 | 864 | 874 | 855 | 868 | 216,000 | 8,680 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
