8887 (株)クミカ 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 | 88,600 | 88,800 | 88,600 | 88,800 | 21 | 444 |
| 2007-12-27 | 88,900 | 89,000 | 87,600 | 88,700 | 97 | 443.50 |
| 2007-12-26 | 88,000 | 88,900 | 88,000 | 88,900 | 49 | 444.50 |
| 2007-12-25 | 87,100 | 88,100 | 87,100 | 87,900 | 153 | 439.50 |
| 2007-12-21 | 87,900 | 88,000 | 86,900 | 87,100 | 117 | 435.50 |
| 2007-12-20 | 87,000 | 87,900 | 86,500 | 87,900 | 262 | 439.50 |
| 2007-12-19 | 87,800 | 87,900 | 87,200 | 87,300 | 191 | 436.50 |
| 2007-12-18 | 89,000 | 89,100 | 87,800 | 87,800 | 295 | 439 |
| 2007-12-17 | 89,900 | 90,000 | 89,000 | 89,000 | 163 | 445 |
| 2007-12-14 | 89,800 | 90,100 | 89,500 | 90,000 | 330 | 450 |
| 2007-12-13 | 90,000 | 90,000 | 89,500 | 89,900 | 56 | 449.50 |
| 2007-12-12 | 89,900 | 90,000 | 89,300 | 90,000 | 84 | 450 |
| 2007-12-11 | 90,300 | 90,400 | 89,500 | 90,000 | 81 | 450 |
| 2007-12-10 | 90,300 | 90,400 | 90,100 | 90,300 | 17 | 451.50 |
| 2007-12-07 | 90,100 | 90,500 | 90,100 | 90,100 | 42 | 450.50 |
| 2007-12-06 | 90,300 | 90,600 | 90,100 | 90,500 | 48 | 452.50 |
| 2007-12-05 | 90,100 | 91,000 | 90,100 | 90,500 | 39 | 452.50 |
| 2007-12-04 | 90,900 | 91,000 | 90,700 | 91,000 | 21 | 455 |
| 2007-12-03 | 90,900 | 91,200 | 90,900 | 90,900 | 42 | 454.50 |
| 2007-11-30 | 90,900 | 91,200 | 90,700 | 90,800 | 116 | 454 |
| 2007-11-29 | 90,500 | 91,000 | 90,500 | 90,900 | 20 | 454.50 |
| 2007-11-28 | 90,100 | 90,600 | 90,000 | 90,000 | 35 | 450 |
| 2007-11-27 | 89,500 | 90,800 | 89,500 | 89,700 | 78 | 448.50 |
| 2007-11-26 | 91,000 | 92,000 | 90,900 | 91,500 | 108 | 457.50 |
| 2007-11-22 | 91,200 | 91,300 | 90,800 | 91,000 | 59 | 455 |
| 2007-11-21 | 91,000 | 91,400 | 90,100 | 91,300 | 21 | 456.50 |
| 2007-11-20 | 91,000 | 91,200 | 90,000 | 91,000 | 272 | 455 |
| 2007-11-19 | 92,100 | 92,100 | 90,400 | 91,100 | 454 | 455.50 |
| 2007-11-16 | 92,100 | 92,300 | 91,500 | 91,900 | 33 | 459.50 |
| 2007-11-15 | 92,400 | 93,100 | 91,900 | 92,400 | 53 | 462 |
| 2007-11-14 | 91,500 | 92,900 | 91,500 | 92,800 | 107 | 464 |
| 2007-11-13 | 91,600 | 92,100 | 91,400 | 91,500 | 41 | 457.50 |
| 2007-11-12 | 91,000 | 91,500 | 90,400 | 91,500 | 165 | 457.50 |
| 2007-11-09 | 92,100 | 93,100 | 91,900 | 93,000 | 25 | 465 |
| 2007-11-08 | 94,100 | 94,300 | 91,600 | 92,100 | 252 | 460.50 |
| 2007-11-07 | 94,500 | 94,700 | 94,400 | 94,500 | 37 | 472.50 |
| 2007-11-06 | 94,600 | 95,000 | 94,400 | 94,500 | 42 | 472.50 |
| 2007-11-05 | 95,900 | 95,900 | 94,500 | 94,500 | 88 | 472.50 |
| 2007-11-02 | 95,800 | 95,900 | 94,900 | 95,500 | 68 | 477.50 |
| 2007-11-01 | 95,800 | 96,700 | 95,000 | 95,900 | 171 | 479.50 |
| 2007-10-31 | 95,700 | 95,800 | 94,500 | 95,800 | 79 | 479 |
| 2007-10-30 | 95,000 | 95,900 | 95,000 | 95,800 | 9 | 479 |
| 2007-10-29 | 93,400 | 95,800 | 93,400 | 94,800 | 73 | 474 |
| 2007-10-26 | 93,200 | 93,400 | 92,900 | 93,400 | 53 | 467 |
| 2007-10-25 | 94,300 | 94,700 | 93,000 | 93,200 | 54 | 466 |
| 2007-10-24 | 93,900 | 94,800 | 93,500 | 94,400 | 70 | 472 |
| 2007-10-23 | 92,400 | 95,000 | 92,400 | 94,700 | 165 | 473.50 |
| 2007-10-22 | 92,400 | 92,500 | 91,600 | 91,800 | 101 | 459 |
| 2007-10-19 | 92,500 | 93,400 | 92,100 | 93,400 | 78 | 467 |
| 2007-10-18 | 92,500 | 93,000 | 92,000 | 92,300 | 97 | 461.50 |
| 2007-10-17 | 92,400 | 93,500 | 92,400 | 93,000 | 148 | 465 |
| 2007-10-16 | 94,400 | 94,500 | 93,600 | 94,100 | 78 | 470.50 |
| 2007-10-15 | 95,900 | 96,000 | 93,600 | 95,100 | 183 | 475.50 |
| 2007-10-12 | 95,900 | 95,900 | 94,900 | 95,000 | 33 | 475 |
| 2007-10-11 | 94,900 | 96,000 | 94,300 | 95,900 | 99 | 479.50 |
| 2007-10-10 | 95,000 | 95,700 | 94,300 | 95,000 | 197 | 475 |
| 2007-10-09 | 93,400 | 95,000 | 93,400 | 94,500 | 172 | 472.50 |
| 2007-10-05 | 95,000 | 95,000 | 93,000 | 93,500 | 44 | 467.50 |
| 2007-10-04 | 95,100 | 96,300 | 94,900 | 95,200 | 200 | 476 |
| 2007-10-03 | 91,900 | 94,900 | 91,900 | 94,900 | 160 | 474.50 |
| 2007-10-02 | 92,000 | 93,000 | 91,700 | 92,000 | 101 | 460 |
| 2007-10-01 | 91,200 | 93,000 | 91,200 | 92,000 | 39 | 460 |
| 2007-09-28 | 92,800 | 93,500 | 91,000 | 91,000 | 244 | 455 |
| 2007-09-27 | 89,000 | 92,800 | 89,000 | 92,800 | 150 | 464 |
| 2007-09-26 | 88,400 | 90,100 | 88,400 | 89,000 | 155 | 445 |
| 2007-09-25 | 88,900 | 89,000 | 88,000 | 88,000 | 67 | 440 |
| 2007-09-21 | 88,900 | 89,000 | 87,000 | 87,000 | 94 | 435 |
| 2007-09-20 | 90,900 | 91,100 | 88,900 | 89,000 | 257 | 445 |
| 2007-09-19 | 90,200 | 91,500 | 90,000 | 90,000 | 51 | 450 |
| 2007-09-18 | 91,000 | 91,100 | 89,500 | 89,600 | 99 | 448 |
| 2007-09-14 | 90,600 | 92,000 | 90,600 | 90,900 | 178 | 454.50 |
| 2007-09-13 | 94,700 | 94,800 | 90,000 | 90,000 | 61 | 450 |
| 2007-09-12 | 95,500 | 96,600 | 94,500 | 95,000 | 90 | 475 |
| 2007-09-11 | 96,100 | 96,200 | 95,200 | 95,500 | 43 | 477.50 |
| 2007-09-10 | 96,100 | 96,200 | 95,900 | 96,100 | 16 | 480.50 |
| 2007-09-07 | 95,900 | 96,500 | 95,900 | 96,500 | 32 | 482.50 |
| 2007-09-06 | 96,400 | 96,500 | 96,000 | 96,500 | 32 | 482.50 |
| 2007-09-05 | 96,600 | 97,000 | 96,500 | 96,500 | 16 | 482.50 |
| 2007-09-04 | 99,400 | 99,500 | 97,000 | 97,100 | 37 | 485.50 |
| 2007-09-03 | 96,800 | 98,900 | 96,800 | 98,900 | 52 | 494.50 |
| 2007-08-31 | 97,000 | 97,100 | 96,000 | 96,900 | 70 | 484.50 |
| 2007-08-30 | 96,000 | 96,600 | 96,000 | 96,400 | 32 | 482 |
| 2007-08-29 | 96,200 | 96,300 | 95,000 | 95,500 | 30 | 477.50 |
| 2007-08-28 | 97,000 | 97,000 | 96,200 | 96,300 | 16 | 481.50 |
| 2007-08-27 | 97,100 | 97,500 | 96,900 | 97,000 | 18 | 485 |
| 2007-08-24 | 96,300 | 97,400 | 96,300 | 97,000 | 9 | 485 |
| 2007-08-23 | 96,000 | 97,000 | 95,900 | 97,000 | 27 | 485 |
| 2007-08-22 | 95,000 | 95,000 | 94,900 | 95,000 | 8 | 475 |
| 2007-08-21 | 96,000 | 96,100 | 94,900 | 95,000 | 28 | 475 |
| 2007-08-20 | 94,700 | 96,000 | 94,300 | 96,000 | 67 | 480 |
| 2007-08-17 | 96,000 | 96,100 | 93,500 | 93,700 | 155 | 468.50 |
| 2007-08-16 | 97,800 | 98,000 | 95,900 | 96,300 | 104 | 481.50 |
| 2007-08-15 | 98,000 | 98,600 | 96,900 | 98,000 | 67 | 490 |
| 2007-08-14 | 98,500 | 98,900 | 97,900 | 98,400 | 44 | 492 |
| 2007-08-13 | 97,600 | 98,900 | 97,400 | 98,500 | 47 | 492.50 |
| 2007-08-10 | 98,100 | 99,000 | 97,200 | 99,000 | 80 | 495 |
| 2007-08-09 | 100,000 | 100,000 | 98,000 | 99,800 | 123 | 499 |
| 2007-08-08 | 101,000 | 102,000 | 100,000 | 100,000 | 133 | 500 |
| 2007-08-07 | 100,000 | 101,000 | 99,900 | 101,000 | 85 | 505 |
| 2007-08-06 | 100,000 | 101,000 | 99,800 | 99,800 | 61 | 499 |
| 2007-08-03 | 101,000 | 102,000 | 100,000 | 101,000 | 64 | 505 |
| 2007-08-02 | 99,900 | 103,000 | 99,900 | 101,000 | 89 | 505 |
| 2007-08-01 | 102,000 | 104,000 | 99,800 | 99,900 | 92 | 499.50 |
| 2007-07-31 | 100,000 | 104,000 | 100,000 | 102,000 | 185 | 510 |
| 2007-07-30 | 98,400 | 101,000 | 97,100 | 100,000 | 102 | 500 |
| 2007-07-27 | 98,800 | 98,900 | 97,600 | 98,500 | 361 | 492.50 |
| 2007-07-26 | 100,000 | 100,000 | 99,400 | 99,400 | 82 | 497 |
| 2007-07-25 | 99,700 | 101,000 | 99,700 | 100,000 | 128 | 500 |
| 2007-07-24 | 100,000 | 100,000 | 99,700 | 99,700 | 96 | 498.50 |
| 2007-07-23 | 99,500 | 100,000 | 98,800 | 100,000 | 227 | 500 |
| 2007-07-20 | 94,900 | 99,800 | 94,900 | 99,500 | 451 | 497.50 |
| 2007-07-19 | 93,800 | 94,900 | 93,400 | 94,100 | 64 | 470.50 |
| 2007-07-18 | 94,000 | 94,000 | 92,600 | 94,000 | 15 | 470 |
| 2007-07-17 | 95,200 | 95,300 | 92,600 | 94,000 | 103 | 470 |
| 2007-07-13 | 95,700 | 95,900 | 95,000 | 95,300 | 53 | 476.50 |
| 2007-07-12 | 96,400 | 96,600 | 95,700 | 95,700 | 34 | 478.50 |
| 2007-07-11 | 97,000 | 97,200 | 96,400 | 96,500 | 126 | 482.50 |
| 2007-07-10 | 96,900 | 97,500 | 96,200 | 97,000 | 54 | 485 |
| 2007-07-09 | 97,000 | 102,000 | 95,100 | 96,900 | 613 | 484.50 |
| 2007-07-06 | 92,300 | 92,900 | 92,300 | 92,800 | 40 | 464 |
| 2007-07-05 | 91,600 | 92,000 | 90,900 | 92,000 | 30 | 460 |
| 2007-07-04 | 92,000 | 92,100 | 91,200 | 91,200 | 40 | 456 |
| 2007-07-03 | 92,100 | 93,000 | 91,900 | 92,000 | 57 | 460 |
| 2007-07-02 | 93,000 | 100,000 | 91,000 | 92,000 | 168 | 460 |
| 2007-06-29 | 89,600 | 92,000 | 89,600 | 91,000 | 77 | 455 |
| 2007-06-28 | 90,000 | 90,100 | 87,000 | 88,800 | 200 | 444 |
| 2007-06-27 | 91,900 | 92,000 | 90,000 | 90,100 | 51 | 450.50 |
| 2007-06-26 | 93,200 | 93,300 | 90,600 | 92,000 | 56 | 460 |
| 2007-06-25 | 93,300 | 93,400 | 91,900 | 93,300 | 193 | 466.50 |
| 2007-06-22 | 93,000 | 93,500 | 91,000 | 93,400 | 108 | 467 |
| 2007-06-21 | 91,000 | 93,500 | 90,900 | 93,500 | 136 | 467.50 |
| 2007-06-20 | 90,900 | 91,000 | 90,000 | 91,000 | 144 | 455 |
| 2007-06-19 | 90,800 | 91,100 | 90,500 | 90,900 | 27 | 454.50 |
| 2007-06-18 | 91,000 | 92,500 | 90,300 | 91,000 | 195 | 455 |
| 2007-06-15 | 89,500 | 91,000 | 89,500 | 91,000 | 52 | 455 |
| 2007-06-14 | 86,000 | 89,600 | 86,000 | 89,400 | 189 | 447 |
| 2007-06-13 | 87,000 | 87,100 | 85,500 | 86,000 | 137 | 430 |
| 2007-06-12 | 89,500 | 89,600 | 86,700 | 87,200 | 360 | 436 |
| 2007-06-11 | 91,500 | 92,000 | 89,400 | 89,600 | 340 | 448 |
| 2007-06-08 | 91,900 | 92,100 | 91,300 | 91,500 | 183 | 457.50 |
| 2007-06-07 | 92,300 | 92,400 | 91,900 | 92,300 | 82 | 461.50 |
| 2007-06-06 | 94,600 | 94,700 | 92,200 | 92,300 | 201 | 461.50 |
| 2007-06-05 | 92,100 | 94,900 | 91,900 | 94,900 | 165 | 474.50 |
| 2007-06-04 | 92,000 | 92,400 | 91,800 | 92,000 | 449 | 460 |
| 2007-06-01 | 95,000 | 95,100 | 91,700 | 92,000 | 541 | 460 |
| 2007-05-31 | 96,500 | 97,000 | 95,000 | 95,000 | 362 | 475 |
| 2007-05-30 | 97,600 | 97,800 | 96,400 | 96,500 | 174 | 482.50 |
| 2007-05-29 | 98,000 | 98,500 | 96,400 | 98,400 | 493 | 492 |
| 2007-05-28 | 99,000 | 99,100 | 96,600 | 98,000 | 993 | 490 |
| 2007-05-25 | 103,000 | 104,000 | 102,000 | 103,000 | 1,286 | 515 |
| 2007-05-24 | 103,000 | 104,000 | 103,000 | 104,000 | 272 | 520 |
| 2007-05-23 | 103,000 | 105,000 | 103,000 | 103,000 | 452 | 515 |
| 2007-05-22 | 103,000 | 104,000 | 102,000 | 104,000 | 377 | 520 |
| 2007-05-21 | 103,000 | 105,000 | 103,000 | 104,000 | 171 | 520 |
| 2007-05-18 | 104,000 | 105,000 | 103,000 | 104,000 | 120 | 520 |
| 2007-05-17 | 105,000 | 106,000 | 104,000 | 105,000 | 305 | 525 |
| 2007-05-16 | 105,000 | 106,000 | 104,000 | 106,000 | 137 | 530 |
| 2007-05-15 | 106,000 | 107,000 | 104,000 | 106,000 | 306 | 530 |
| 2007-05-14 | 108,000 | 109,000 | 106,000 | 107,000 | 523 | 535 |
| 2007-05-11 | 108,000 | 109,000 | 107,000 | 108,000 | 176 | 540 |
| 2007-05-10 | 108,000 | 109,000 | 107,000 | 109,000 | 409 | 545 |
| 2007-05-09 | 106,000 | 108,000 | 105,000 | 108,000 | 227 | 540 |
| 2007-05-08 | 106,000 | 107,000 | 105,000 | 106,000 | 205 | 530 |
| 2007-05-07 | 104,000 | 106,000 | 104,000 | 106,000 | 140 | 530 |
| 2007-05-02 | 104,000 | 105,000 | 103,000 | 104,000 | 345 | 520 |
| 2007-05-01 | 104,000 | 106,000 | 104,000 | 105,000 | 306 | 525 |
| 2007-04-27 | 103,000 | 105,000 | 103,000 | 104,000 | 111 | 520 |
| 2007-04-26 | 103,000 | 105,000 | 103,000 | 104,000 | 169 | 520 |
| 2007-04-25 | 102,000 | 104,000 | 102,000 | 103,000 | 342 | 515 |
| 2007-04-24 | 103,000 | 104,000 | 100,000 | 102,000 | 557 | 510 |
| 2007-04-23 | 105,000 | 105,000 | 102,000 | 104,000 | 163 | 520 |
| 2007-04-20 | 104,000 | 106,000 | 104,000 | 105,000 | 125 | 525 |
| 2007-04-19 | 104,000 | 106,000 | 103,000 | 106,000 | 205 | 530 |
| 2007-04-18 | 102,000 | 104,000 | 102,000 | 104,000 | 474 | 520 |
| 2007-04-17 | 102,000 | 103,000 | 102,000 | 102,000 | 233 | 510 |
| 2007-04-16 | 106,000 | 107,000 | 101,000 | 103,000 | 915 | 515 |
| 2007-04-13 | 107,000 | 108,000 | 107,000 | 107,000 | 189 | 535 |
| 2007-04-12 | 107,000 | 108,000 | 106,000 | 108,000 | 146 | 540 |
| 2007-04-11 | 107,000 | 108,000 | 107,000 | 107,000 | 76 | 535 |
| 2007-04-10 | 107,000 | 109,000 | 107,000 | 109,000 | 131 | 545 |
| 2007-04-09 | 108,000 | 109,000 | 107,000 | 107,000 | 311 | 535 |
| 2007-04-06 | 109,000 | 110,000 | 109,000 | 109,000 | 44 | 545 |
| 2007-04-05 | 110,000 | 111,000 | 108,000 | 109,000 | 388 | 545 |
| 2007-04-04 | 107,000 | 112,000 | 107,000 | 112,000 | 493 | 560 |
| 2007-04-03 | 108,000 | 110,000 | 106,000 | 108,000 | 577 | 540 |
| 2007-04-02 | 108,000 | 109,000 | 106,000 | 108,000 | 302 | 540 |
| 2007-03-30 | 107,000 | 108,000 | 106,000 | 108,000 | 169 | 540 |
| 2007-03-29 | 105,000 | 108,000 | 104,000 | 108,000 | 256 | 540 |
| 2007-03-28 | 103,000 | 107,000 | 103,000 | 107,000 | 446 | 535 |
| 2007-03-27 | 102,000 | 103,000 | 102,000 | 102,000 | 40 | 510 |
| 2007-03-26 | 101,000 | 104,000 | 101,000 | 103,000 | 101 | 515 |
| 2007-03-23 | 101,000 | 102,000 | 101,000 | 102,000 | 123 | 510 |
| 2007-03-22 | 102,000 | 103,000 | 101,000 | 101,000 | 33 | 505 |
| 2007-03-20 | 101,000 | 102,000 | 101,000 | 101,000 | 122 | 505 |
| 2007-03-19 | 100,000 | 101,000 | 100,000 | 101,000 | 60 | 505 |
| 2007-03-16 | 100,000 | 101,000 | 100,000 | 101,000 | 20 | 505 |
| 2007-03-15 | 100,000 | 101,000 | 100,000 | 101,000 | 39 | 505 |
| 2007-03-14 | 101,000 | 102,000 | 100,000 | 100,000 | 222 | 500 |
| 2007-03-13 | 101,000 | 103,000 | 101,000 | 103,000 | 25 | 515 |
| 2007-03-12 | 101,000 | 102,000 | 101,000 | 101,000 | 12 | 505 |
| 2007-03-09 | 101,000 | 103,000 | 100,000 | 101,000 | 93 | 505 |
| 2007-03-08 | 101,000 | 102,000 | 101,000 | 102,000 | 32 | 510 |
| 2007-03-07 | 100,000 | 103,000 | 100,000 | 101,000 | 64 | 505 |
| 2007-03-06 | 99,800 | 102,000 | 99,800 | 101,000 | 185 | 505 |
| 2007-03-05 | 101,000 | 102,000 | 99,900 | 100,000 | 254 | 500 |
| 2007-03-02 | 102,000 | 102,000 | 101,000 | 102,000 | 73 | 510 |
| 2007-03-01 | 102,000 | 103,000 | 101,000 | 102,000 | 74 | 510 |
| 2007-02-28 | 101,000 | 103,000 | 99,000 | 102,000 | 304 | 510 |
| 2007-02-27 | 104,000 | 106,000 | 104,000 | 105,000 | 99 | 525 |
| 2007-02-26 | 101,000 | 105,000 | 101,000 | 104,000 | 256 | 520 |
| 2007-02-23 | 100,000 | 102,000 | 100,000 | 101,000 | 78 | 505 |
| 2007-02-22 | 101,000 | 102,000 | 100,000 | 101,000 | 55 | 505 |
| 2007-02-21 | 101,000 | 102,000 | 100,000 | 102,000 | 39 | 510 |
| 2007-02-20 | 101,000 | 102,000 | 100,000 | 101,000 | 39 | 505 |
| 2007-02-19 | 102,000 | 102,000 | 101,000 | 101,000 | 39 | 505 |
| 2007-02-16 | 100,000 | 102,000 | 100,000 | 102,000 | 29 | 510 |
| 2007-02-15 | 102,000 | 103,000 | 101,000 | 101,000 | 102 | 505 |
| 2007-02-14 | 102,000 | 103,000 | 101,000 | 102,000 | 78 | 510 |
| 2007-02-13 | 101,000 | 103,000 | 100,000 | 102,000 | 136 | 510 |
| 2007-02-09 | 101,000 | 103,000 | 101,000 | 102,000 | 124 | 510 |
| 2007-02-08 | 101,000 | 102,000 | 100,000 | 100,000 | 49 | 500 |
| 2007-02-07 | 103,000 | 103,000 | 100,000 | 101,000 | 57 | 505 |
| 2007-02-06 | 101,000 | 103,000 | 101,000 | 102,000 | 14 | 510 |
| 2007-02-05 | 102,000 | 103,000 | 101,000 | 102,000 | 29 | 510 |
| 2007-02-02 | 100,000 | 102,000 | 100,000 | 101,000 | 85 | 505 |
| 2007-02-01 | 101,000 | 102,000 | 100,000 | 101,000 | 72 | 505 |
| 2007-01-31 | 101,000 | 102,000 | 101,000 | 101,000 | 107 | 505 |
| 2007-01-30 | 103,000 | 104,000 | 102,000 | 102,000 | 146 | 510 |
| 2007-01-29 | 103,000 | 104,000 | 102,000 | 103,000 | 80 | 515 |
| 2007-01-26 | 104,000 | 104,000 | 102,000 | 103,000 | 110 | 515 |
| 2007-01-25 | 105,000 | 106,000 | 103,000 | 104,000 | 373 | 520 |
| 2007-01-24 | 100,000 | 107,000 | 100,000 | 105,000 | 399 | 525 |
| 2007-01-23 | 98,400 | 99,500 | 98,400 | 99,500 | 93 | 497.50 |
| 2007-01-22 | 98,100 | 99,100 | 98,100 | 98,400 | 164 | 492 |
| 2007-01-19 | 98,700 | 98,800 | 97,600 | 98,400 | 218 | 492 |
| 2007-01-18 | 98,900 | 99,800 | 98,900 | 99,100 | 113 | 495.50 |
| 2007-01-17 | 98,600 | 99,100 | 98,600 | 98,800 | 47 | 494 |
| 2007-01-16 | 98,100 | 99,000 | 97,900 | 98,500 | 62 | 492.50 |
| 2007-01-15 | 99,000 | 99,900 | 97,700 | 97,700 | 175 | 488.50 |
| 2007-01-12 | 98,900 | 99,600 | 98,400 | 99,000 | 168 | 495 |
| 2007-01-11 | 97,400 | 98,400 | 97,400 | 98,200 | 41 | 491 |
| 2007-01-10 | 96,300 | 97,000 | 96,300 | 97,000 | 28 | 485 |
| 2007-01-09 | 96,500 | 96,500 | 95,900 | 96,300 | 70 | 481.50 |
| 2007-01-05 | 97,900 | 100,000 | 96,500 | 96,500 | 203 | 482.50 |
| 2007-01-04 | 95,000 | 99,000 | 95,000 | 98,000 | 107 | 490 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
