8891 AMGホールディングス(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 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 1,620 |
| 2007-12-27 | 161,000 | 161,000 | 161,000 | 161,000 | 3 | 1,610 |
| 2007-12-26 | 161,000 | 163,000 | 161,000 | 161,000 | 4 | 1,610 |
| 2007-12-25 | 160,000 | 160,000 | 159,000 | 160,000 | 18 | 1,600 |
| 2007-12-21 | 162,000 | 162,000 | 160,000 | 160,000 | 12 | 1,600 |
| 2007-12-20 | 165,000 | 166,000 | 162,000 | 162,000 | 13 | 1,620 |
| 2007-12-19 | 165,000 | 169,000 | 165,000 | 165,000 | 8 | 1,650 |
| 2007-12-18 | 168,000 | 168,000 | 166,000 | 168,000 | 6 | 1,680 |
| 2007-12-17 | 171,000 | 171,000 | 165,000 | 169,000 | 14 | 1,690 |
| 2007-12-14 | 168,000 | 168,000 | 166,000 | 168,000 | 9 | 1,680 |
| 2007-12-13 | 170,000 | 170,000 | 169,000 | 169,000 | 9 | 1,690 |
| 2007-12-12 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 1,700 |
| 2007-12-11 | 171,000 | 172,000 | 169,000 | 171,000 | 12 | 1,710 |
| 2007-12-10 | 170,000 | 171,000 | 170,000 | 171,000 | 6 | 1,710 |
| 2007-12-07 | 172,000 | 172,000 | 171,000 | 171,000 | 4 | 1,710 |
| 2007-12-06 | 172,000 | 172,000 | 170,000 | 172,000 | 5 | 1,720 |
| 2007-12-05 | 169,000 | 172,000 | 169,000 | 170,000 | 8 | 1,700 |
| 2007-12-04 | 170,000 | 172,000 | 169,000 | 171,000 | 10 | 1,710 |
| 2007-12-03 | 170,000 | 170,000 | 168,000 | 169,000 | 10 | 1,690 |
| 2007-11-30 | 170,000 | 171,000 | 170,000 | 171,000 | 5 | 1,710 |
| 2007-11-29 | 171,000 | 171,000 | 171,000 | 171,000 | 10 | 1,710 |
| 2007-11-28 | 169,000 | 171,000 | 169,000 | 171,000 | 6 | 1,710 |
| 2007-11-27 | 167,000 | 168,000 | 166,000 | 168,000 | 11 | 1,680 |
| 2007-11-26 | 164,000 | 165,000 | 164,000 | 165,000 | 5 | 1,650 |
| 2007-11-22 | 162,000 | 164,000 | 161,000 | 163,000 | 5 | 1,630 |
| 2007-11-21 | 162,000 | 163,000 | 161,000 | 162,000 | 8 | 1,620 |
| 2007-11-20 | 162,000 | 162,000 | 160,000 | 162,000 | 13 | 1,620 |
| 2007-11-19 | 168,000 | 168,000 | 165,000 | 165,000 | 5 | 1,650 |
| 2007-11-16 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2007-11-15 | 169,000 | 171,000 | 169,000 | 171,000 | 18 | 1,710 |
| 2007-11-14 | 163,000 | 164,000 | 163,000 | 163,000 | 19 | 1,630 |
| 2007-11-13 | 161,000 | 163,000 | 160,000 | 162,000 | 8 | 1,620 |
| 2007-11-12 | 163,000 | 164,000 | 160,000 | 164,000 | 20 | 1,640 |
| 2007-11-09 | 164,000 | 164,000 | 163,000 | 163,000 | 9 | 1,630 |
| 2007-11-08 | 165,000 | 165,000 | 163,000 | 164,000 | 8 | 1,640 |
| 2007-11-07 | 170,000 | 170,000 | 167,000 | 168,000 | 12 | 1,680 |
| 2007-11-06 | 170,000 | 170,000 | 170,000 | 170,000 | 5 | 1,700 |
| 2007-11-05 | 170,000 | 170,000 | 169,000 | 170,000 | 10 | 1,700 |
| 2007-11-02 | 165,000 | 170,000 | 164,000 | 170,000 | 11 | 1,700 |
| 2007-11-01 | 171,000 | 171,000 | 170,000 | 170,000 | 9 | 1,700 |
| 2007-10-31 | 170,000 | 170,000 | 167,000 | 170,000 | 20 | 1,700 |
| 2007-10-30 | 171,000 | 172,000 | 169,000 | 171,000 | 20 | 1,710 |
| 2007-10-29 | 174,000 | 174,000 | 171,000 | 173,000 | 21 | 1,730 |
| 2007-10-26 | 181,000 | 181,000 | 175,000 | 178,000 | 26 | 1,780 |
| 2007-10-25 | 183,000 | 183,000 | 182,000 | 182,000 | 17 | 1,820 |
| 2007-10-24 | 186,000 | 186,000 | 184,000 | 184,000 | 13 | 1,840 |
| 2007-10-23 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 1,870 |
| 2007-10-22 | 187,000 | 187,000 | 184,000 | 184,000 | 20 | 1,840 |
| 2007-10-19 | 189,000 | 189,000 | 188,000 | 188,000 | 3 | 1,880 |
| 2007-10-18 | 189,000 | 190,000 | 189,000 | 189,000 | 13 | 1,890 |
| 2007-10-17 | 190,000 | 190,000 | 189,000 | 189,000 | 4 | 1,890 |
| 2007-10-16 | 190,000 | 192,000 | 190,000 | 190,000 | 13 | 1,900 |
| 2007-10-15 | 192,000 | 192,000 | 190,000 | 190,000 | 12 | 1,900 |
| 2007-10-12 | 189,000 | 190,000 | 189,000 | 189,000 | 8 | 1,890 |
| 2007-10-11 | 190,000 | 190,000 | 188,000 | 188,000 | 11 | 1,880 |
| 2007-10-10 | 192,000 | 192,000 | 189,000 | 191,000 | 7 | 1,910 |
| 2007-10-09 | 190,000 | 191,000 | 189,000 | 191,000 | 10 | 1,910 |
| 2007-10-05 | 190,000 | 191,000 | 189,000 | 189,000 | 7 | 1,890 |
| 2007-10-04 | 191,000 | 191,000 | 189,000 | 189,000 | 13 | 1,890 |
| 2007-10-03 | 187,000 | 192,000 | 186,000 | 190,000 | 11 | 1,900 |
| 2007-10-02 | 188,000 | 188,000 | 186,000 | 186,000 | 11 | 1,860 |
| 2007-10-01 | 187,000 | 188,000 | 186,000 | 186,000 | 15 | 1,860 |
| 2007-09-28 | 186,000 | 189,000 | 186,000 | 186,000 | 15 | 1,860 |
| 2007-09-27 | 188,000 | 190,000 | 186,000 | 186,000 | 36 | 1,860 |
| 2007-09-26 | 185,000 | 188,000 | 184,000 | 187,000 | 25 | 1,870 |
| 2007-09-25 | 182,000 | 187,000 | 181,000 | 187,000 | 83 | 1,870 |
| 2007-09-21 | 219,000 | 219,000 | 217,000 | 217,000 | 108 | 2,170 |
| 2007-09-20 | 223,000 | 224,000 | 217,000 | 220,000 | 66 | 2,200 |
| 2007-09-19 | 225,000 | 225,000 | 223,000 | 224,000 | 37 | 2,240 |
| 2007-09-18 | 228,000 | 228,000 | 225,000 | 225,000 | 67 | 2,250 |
| 2007-09-14 | 227,000 | 228,000 | 227,000 | 228,000 | 21 | 2,280 |
| 2007-09-13 | 229,000 | 229,000 | 227,000 | 228,000 | 20 | 2,280 |
| 2007-09-12 | 231,000 | 231,000 | 230,000 | 230,000 | 24 | 2,300 |
| 2007-09-11 | 232,000 | 232,000 | 230,000 | 231,000 | 14 | 2,310 |
| 2007-09-10 | 235,000 | 235,000 | 232,000 | 233,000 | 19 | 2,330 |
| 2007-09-07 | 235,000 | 236,000 | 235,000 | 235,000 | 18 | 2,350 |
| 2007-09-06 | 236,000 | 237,000 | 235,000 | 236,000 | 12 | 2,360 |
| 2007-09-05 | 236,000 | 238,000 | 236,000 | 236,000 | 12 | 2,360 |
| 2007-09-04 | 238,000 | 238,000 | 237,000 | 238,000 | 11 | 2,380 |
| 2007-09-03 | 238,000 | 239,000 | 238,000 | 238,000 | 16 | 2,380 |
| 2007-08-31 | 236,000 | 238,000 | 236,000 | 238,000 | 6 | 2,380 |
| 2007-08-30 | 236,000 | 236,000 | 236,000 | 236,000 | 4 | 2,360 |
| 2007-08-29 | 234,000 | 235,000 | 232,000 | 234,000 | 9 | 2,340 |
| 2007-08-28 | 235,000 | 236,000 | 234,000 | 234,000 | 6 | 2,340 |
| 2007-08-27 | 233,000 | 235,000 | 230,000 | 235,000 | 13 | 2,350 |
| 2007-08-24 | 229,000 | 230,000 | 228,000 | 229,000 | 10 | 2,290 |
| 2007-08-23 | 227,000 | 230,000 | 227,000 | 227,000 | 25 | 2,270 |
| 2007-08-22 | 227,000 | 228,000 | 226,000 | 226,000 | 24 | 2,260 |
| 2007-08-21 | 227,000 | 227,000 | 227,000 | 227,000 | 14 | 2,270 |
| 2007-08-20 | 229,000 | 230,000 | 226,000 | 227,000 | 47 | 2,270 |
| 2007-08-17 | 232,000 | 233,000 | 228,000 | 228,000 | 25 | 2,280 |
| 2007-08-16 | 234,000 | 234,000 | 230,000 | 234,000 | 18 | 2,340 |
| 2007-08-15 | 237,000 | 237,000 | 234,000 | 235,000 | 26 | 2,350 |
| 2007-08-14 | 240,000 | 240,000 | 238,000 | 238,000 | 17 | 2,380 |
| 2007-08-13 | 242,000 | 242,000 | 240,000 | 241,000 | 17 | 2,410 |
| 2007-08-10 | 242,000 | 243,000 | 242,000 | 243,000 | 12 | 2,430 |
| 2007-08-09 | 246,000 | 246,000 | 243,000 | 244,000 | 16 | 2,440 |
| 2007-08-08 | 244,000 | 247,000 | 244,000 | 247,000 | 3 | 2,470 |
| 2007-08-07 | 245,000 | 246,000 | 244,000 | 244,000 | 5 | 2,440 |
| 2007-08-06 | 244,000 | 245,000 | 244,000 | 244,000 | 5 | 2,440 |
| 2007-08-03 | 246,000 | 247,000 | 245,000 | 245,000 | 8 | 2,450 |
| 2007-08-02 | 245,000 | 245,000 | 245,000 | 245,000 | 1 | 2,450 |
| 2007-08-01 | 248,000 | 248,000 | 245,000 | 245,000 | 7 | 2,450 |
| 2007-07-31 | 247,000 | 247,000 | 246,000 | 247,000 | 5 | 2,470 |
| 2007-07-30 | 243,000 | 246,000 | 243,000 | 246,000 | 9 | 2,460 |
| 2007-07-27 | 245,000 | 245,000 | 243,000 | 244,000 | 13 | 2,440 |
| 2007-07-26 | 247,000 | 247,000 | 245,000 | 245,000 | 2 | 2,450 |
| 2007-07-25 | 245,000 | 247,000 | 244,000 | 244,000 | 6 | 2,440 |
| 2007-07-24 | 245,000 | 245,000 | 244,000 | 245,000 | 6 | 2,450 |
| 2007-07-23 | 244,000 | 245,000 | 243,000 | 243,000 | 7 | 2,430 |
| 2007-07-20 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 2,440 |
| 2007-07-19 | 243,000 | 243,000 | 242,000 | 243,000 | 13 | 2,430 |
| 2007-07-18 | 244,000 | 244,000 | 243,000 | 243,000 | 18 | 2,430 |
| 2007-07-17 | 245,000 | 245,000 | 243,000 | 245,000 | 20 | 2,450 |
| 2007-07-13 | 245,000 | 245,000 | 242,000 | 244,000 | 33 | 2,440 |
| 2007-07-12 | 245,000 | 245,000 | 245,000 | 245,000 | 2 | 2,450 |
| 2007-07-11 | 245,000 | 245,000 | 244,000 | 244,000 | 9 | 2,440 |
| 2007-07-10 | 245,000 | 245,000 | 245,000 | 245,000 | 12 | 2,450 |
| 2007-07-09 | 245,000 | 245,000 | 244,000 | 244,000 | 10 | 2,440 |
| 2007-07-06 | 245,000 | 245,000 | 244,000 | 244,000 | 8 | 2,440 |
| 2007-07-05 | 245,000 | 245,000 | 245,000 | 245,000 | 11 | 2,450 |
| 2007-07-04 | 245,000 | 246,000 | 244,000 | 244,000 | 28 | 2,440 |
| 2007-07-03 | 245,000 | 245,000 | 245,000 | 245,000 | 15 | 2,450 |
| 2007-07-02 | 245,000 | 245,000 | 245,000 | 245,000 | 19 | 2,450 |
| 2007-06-29 | 246,000 | 246,000 | 245,000 | 245,000 | 17 | 2,450 |
| 2007-06-28 | 247,000 | 247,000 | 246,000 | 246,000 | 6 | 2,460 |
| 2007-06-27 | 250,000 | 250,000 | 247,000 | 247,000 | 22 | 2,470 |
| 2007-06-26 | 251,000 | 252,000 | 250,000 | 250,000 | 10 | 2,500 |
| 2007-06-25 | 248,000 | 250,000 | 248,000 | 250,000 | 12 | 2,500 |
| 2007-06-22 | 248,000 | 250,000 | 247,000 | 247,000 | 16 | 2,470 |
| 2007-06-21 | 249,000 | 250,000 | 247,000 | 247,000 | 8 | 2,470 |
| 2007-06-20 | 244,000 | 249,000 | 244,000 | 249,000 | 16 | 2,490 |
| 2007-06-19 | 243,000 | 245,000 | 243,000 | 244,000 | 16 | 2,440 |
| 2007-06-18 | 241,000 | 242,000 | 241,000 | 241,000 | 17 | 2,410 |
| 2007-06-15 | 240,000 | 240,000 | 238,000 | 240,000 | 8 | 2,400 |
| 2007-06-14 | 239,000 | 240,000 | 237,000 | 240,000 | 5 | 2,400 |
| 2007-06-13 | 239,000 | 240,000 | 237,000 | 238,000 | 7 | 2,380 |
| 2007-06-12 | 239,000 | 239,000 | 239,000 | 239,000 | 4 | 2,390 |
| 2007-06-11 | 237,000 | 239,000 | 235,000 | 239,000 | 9 | 2,390 |
| 2007-06-08 | 235,000 | 236,000 | 235,000 | 236,000 | 5 | 2,360 |
| 2007-06-07 | 240,000 | 240,000 | 238,000 | 238,000 | 4 | 2,380 |
| 2007-06-06 | 238,000 | 239,000 | 238,000 | 238,000 | 10 | 2,380 |
| 2007-06-05 | 240,000 | 240,000 | 238,000 | 238,000 | 4 | 2,380 |
| 2007-06-04 | 239,000 | 240,000 | 239,000 | 240,000 | 7 | 2,400 |
| 2007-06-01 | 239,000 | 239,000 | 238,000 | 238,000 | 4 | 2,380 |
| 2007-05-31 | 235,000 | 238,000 | 234,000 | 234,000 | 9 | 2,340 |
| 2007-05-30 | 233,000 | 234,000 | 233,000 | 234,000 | 5 | 2,340 |
| 2007-05-29 | 232,000 | 233,000 | 232,000 | 233,000 | 4 | 2,330 |
| 2007-05-28 | 231,000 | 232,000 | 231,000 | 231,000 | 5 | 2,310 |
| 2007-05-25 | 230,000 | 232,000 | 230,000 | 230,000 | 12 | 2,300 |
| 2007-05-24 | 230,000 | 231,000 | 228,000 | 228,000 | 15 | 2,280 |
| 2007-05-23 | 229,000 | 230,000 | 229,000 | 230,000 | 4 | 2,300 |
| 2007-05-22 | 228,000 | 230,000 | 228,000 | 230,000 | 5 | 2,300 |
| 2007-05-21 | 228,000 | 230,000 | 228,000 | 230,000 | 6 | 2,300 |
| 2007-05-18 | 230,000 | 230,000 | 228,000 | 230,000 | 23 | 2,300 |
| 2007-05-17 | 231,000 | 231,000 | 230,000 | 230,000 | 8 | 2,300 |
| 2007-05-16 | 230,000 | 231,000 | 230,000 | 230,000 | 11 | 2,300 |
| 2007-05-15 | 233,000 | 233,000 | 231,000 | 231,000 | 21 | 2,310 |
| 2007-05-14 | 231,000 | 231,000 | 230,000 | 230,000 | 7 | 2,300 |
| 2007-05-11 | 232,000 | 232,000 | 231,000 | 231,000 | 16 | 2,310 |
| 2007-05-10 | 234,000 | 234,000 | 233,000 | 233,000 | 7 | 2,330 |
| 2007-05-09 | 232,000 | 235,000 | 231,000 | 235,000 | 6 | 2,350 |
| 2007-05-08 | 233,000 | 233,000 | 232,000 | 232,000 | 4 | 2,320 |
| 2007-05-07 | 232,000 | 232,000 | 232,000 | 232,000 | 3 | 2,320 |
| 2007-05-02 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 2,310 |
| 2007-05-01 | 231,000 | 235,000 | 231,000 | 233,000 | 7 | 2,330 |
| 2007-04-27 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 2,340 |
| 2007-04-26 | 232,000 | 233,000 | 232,000 | 233,000 | 6 | 2,330 |
| 2007-04-25 | 233,000 | 233,000 | 232,000 | 232,000 | 3 | 2,320 |
| 2007-04-24 | 230,000 | 232,000 | 226,000 | 232,000 | 7 | 2,320 |
| 2007-04-23 | 233,000 | 234,000 | 229,000 | 229,000 | 16 | 2,290 |
| 2007-04-20 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 2,350 |
| 2007-04-19 | 236,000 | 237,000 | 235,000 | 236,000 | 14 | 2,360 |
| 2007-04-18 | 237,000 | 238,000 | 237,000 | 237,000 | 6 | 2,370 |
| 2007-04-17 | 238,000 | 238,000 | 237,000 | 237,000 | 6 | 2,370 |
| 2007-04-16 | 239,000 | 239,000 | 238,000 | 239,000 | 13 | 2,390 |
| 2007-04-13 | 241,000 | 241,000 | 240,000 | 240,000 | 8 | 2,400 |
| 2007-04-12 | 242,000 | 242,000 | 240,000 | 240,000 | 12 | 2,400 |
| 2007-04-11 | 242,000 | 242,000 | 240,000 | 242,000 | 16 | 2,420 |
| 2007-04-10 | 238,000 | 239,000 | 237,000 | 239,000 | 5 | 2,390 |
| 2007-04-09 | 238,000 | 238,000 | 238,000 | 238,000 | 6 | 2,380 |
| 2007-04-06 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 2,380 |
| 2007-04-05 | 238,000 | 239,000 | 238,000 | 238,000 | 7 | 2,380 |
| 2007-04-04 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 2,380 |
| 2007-04-03 | 235,000 | 236,000 | 235,000 | 235,000 | 4 | 2,350 |
| 2007-04-02 | 239,000 | 239,000 | 235,000 | 235,000 | 9 | 2,350 |
| 2007-03-30 | 236,000 | 236,000 | 236,000 | 236,000 | 4 | 2,360 |
| 2007-03-29 | 234,000 | 235,000 | 234,000 | 235,000 | 3 | 2,350 |
| 2007-03-28 | 233,000 | 235,000 | 233,000 | 234,000 | 4 | 2,340 |
| 2007-03-27 | 235,000 | 235,000 | 232,000 | 233,000 | 7 | 2,330 |
| 2007-03-26 | 237,000 | 239,000 | 236,000 | 236,000 | 26 | 2,360 |
| 2007-03-23 | 239,000 | 239,000 | 237,000 | 239,000 | 9 | 2,390 |
| 2007-03-22 | 241,000 | 241,000 | 240,000 | 240,000 | 16 | 2,400 |
| 2007-03-20 | 241,000 | 243,000 | 241,000 | 241,000 | 9 | 2,410 |
| 2007-03-19 | 239,000 | 240,000 | 239,000 | 240,000 | 8 | 2,400 |
| 2007-03-16 | 235,000 | 237,000 | 235,000 | 237,000 | 13 | 2,370 |
| 2007-03-15 | 232,000 | 234,000 | 232,000 | 234,000 | 7 | 2,340 |
| 2007-03-14 | 234,000 | 235,000 | 232,000 | 232,000 | 10 | 2,320 |
| 2007-03-13 | 235,000 | 235,000 | 233,000 | 234,000 | 6 | 2,340 |
| 2007-03-12 | 233,000 | 235,000 | 233,000 | 233,000 | 7 | 2,330 |
| 2007-03-09 | 233,000 | 233,000 | 232,000 | 232,000 | 5 | 2,320 |
| 2007-03-08 | 230,000 | 233,000 | 230,000 | 233,000 | 4 | 2,330 |
| 2007-03-07 | 232,000 | 232,000 | 231,000 | 231,000 | 7 | 2,310 |
| 2007-03-06 | 227,000 | 232,000 | 227,000 | 232,000 | 9 | 2,320 |
| 2007-03-05 | 229,000 | 229,000 | 228,000 | 228,000 | 17 | 2,280 |
| 2007-03-02 | 232,000 | 232,000 | 230,000 | 230,000 | 14 | 2,300 |
| 2007-03-01 | 234,000 | 234,000 | 232,000 | 233,000 | 10 | 2,330 |
| 2007-02-28 | 230,000 | 233,000 | 228,000 | 233,000 | 20 | 2,330 |
| 2007-02-27 | 235,000 | 235,000 | 234,000 | 234,000 | 10 | 2,340 |
| 2007-02-26 | 233,000 | 237,000 | 233,000 | 235,000 | 8 | 2,350 |
| 2007-02-23 | 234,000 | 234,000 | 232,000 | 232,000 | 12 | 2,320 |
| 2007-02-22 | 235,000 | 235,000 | 234,000 | 234,000 | 14 | 2,340 |
| 2007-02-21 | 237,000 | 237,000 | 235,000 | 236,000 | 10 | 2,360 |
| 2007-02-20 | 237,000 | 237,000 | 236,000 | 236,000 | 7 | 2,360 |
| 2007-02-19 | 239,000 | 239,000 | 237,000 | 238,000 | 4 | 2,380 |
| 2007-02-16 | 238,000 | 239,000 | 237,000 | 238,000 | 6 | 2,380 |
| 2007-02-15 | 240,000 | 240,000 | 237,000 | 237,000 | 8 | 2,370 |
| 2007-02-14 | 238,000 | 238,000 | 238,000 | 238,000 | 4 | 2,380 |
| 2007-02-13 | 240,000 | 240,000 | 235,000 | 238,000 | 9 | 2,380 |
| 2007-02-09 | 232,000 | 237,000 | 232,000 | 237,000 | 9 | 2,370 |
| 2007-02-08 | 239,000 | 239,000 | 235,000 | 235,000 | 18 | 2,350 |
| 2007-02-07 | 239,000 | 240,000 | 239,000 | 239,000 | 3 | 2,390 |
| 2007-02-06 | 240,000 | 240,000 | 240,000 | 240,000 | 9 | 2,400 |
| 2007-02-05 | 242,000 | 243,000 | 241,000 | 241,000 | 5 | 2,410 |
| 2007-02-02 | 241,000 | 241,000 | 239,000 | 241,000 | 25 | 2,410 |
| 2007-02-01 | 242,000 | 242,000 | 241,000 | 241,000 | 4 | 2,410 |
| 2007-01-31 | 241,000 | 242,000 | 239,000 | 242,000 | 14 | 2,420 |
| 2007-01-30 | 242,000 | 242,000 | 241,000 | 241,000 | 13 | 2,410 |
| 2007-01-29 | 244,000 | 244,000 | 242,000 | 243,000 | 10 | 2,430 |
| 2007-01-26 | 242,000 | 244,000 | 242,000 | 244,000 | 7 | 2,440 |
| 2007-01-25 | 242,000 | 243,000 | 241,000 | 242,000 | 12 | 2,420 |
| 2007-01-24 | 240,000 | 245,000 | 240,000 | 241,000 | 11 | 2,410 |
| 2007-01-23 | 245,000 | 247,000 | 240,000 | 240,000 | 18 | 2,400 |
| 2007-01-22 | 249,000 | 249,000 | 243,000 | 243,000 | 34 | 2,430 |
| 2007-01-19 | 240,000 | 244,000 | 240,000 | 244,000 | 18 | 2,440 |
| 2007-01-18 | 240,000 | 240,000 | 239,000 | 240,000 | 6 | 2,400 |
| 2007-01-17 | 237,000 | 239,000 | 236,000 | 239,000 | 8 | 2,390 |
| 2007-01-16 | 231,000 | 238,000 | 231,000 | 237,000 | 18 | 2,370 |
| 2007-01-15 | 230,000 | 232,000 | 230,000 | 231,000 | 12 | 2,310 |
| 2007-01-12 | 229,000 | 230,000 | 229,000 | 230,000 | 10 | 2,300 |
| 2007-01-11 | 227,000 | 230,000 | 227,000 | 230,000 | 9 | 2,300 |
| 2007-01-10 | 229,000 | 229,000 | 227,000 | 229,000 | 10 | 2,290 |
| 2007-01-09 | 226,000 | 227,000 | 226,000 | 227,000 | 10 | 2,270 |
| 2007-01-05 | 229,000 | 229,000 | 227,000 | 227,000 | 12 | 2,270 |
| 2007-01-04 | 230,000 | 230,000 | 225,000 | 225,000 | 15 | 2,250 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株
