8917 ファースト住建(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 | 587 | 588 | 580 | 586 | 6,400 | 586 |
| 2007-12-27 | 568 | 570 | 560 | 561 | 9,900 | 561 |
| 2007-12-26 | 568 | 568 | 563 | 563 | 5,300 | 563 |
| 2007-12-25 | 560 | 562 | 556 | 560 | 16,600 | 560 |
| 2007-12-21 | 566 | 579 | 560 | 566 | 13,100 | 566 |
| 2007-12-20 | 571 | 577 | 565 | 566 | 13,800 | 566 |
| 2007-12-19 | 567 | 570 | 540 | 566 | 38,800 | 566 |
| 2007-12-18 | 570 | 570 | 560 | 565 | 17,400 | 565 |
| 2007-12-17 | 560 | 588 | 560 | 587 | 55,700 | 587 |
| 2007-12-14 | 580 | 580 | 560 | 566 | 25,600 | 566 |
| 2007-12-13 | 561 | 580 | 561 | 569 | 27,800 | 569 |
| 2007-12-12 | 553 | 563 | 550 | 560 | 18,900 | 560 |
| 2007-12-11 | 550 | 555 | 542 | 555 | 6,600 | 555 |
| 2007-12-10 | 560 | 561 | 545 | 558 | 5,600 | 558 |
| 2007-12-07 | 563 | 565 | 558 | 558 | 8,800 | 558 |
| 2007-12-06 | 563 | 563 | 554 | 557 | 9,700 | 557 |
| 2007-12-05 | 548 | 555 | 543 | 553 | 10,200 | 553 |
| 2007-12-04 | 549 | 549 | 535 | 538 | 16,000 | 538 |
| 2007-12-03 | 529 | 542 | 529 | 542 | 14,900 | 542 |
| 2007-11-30 | 514 | 520 | 514 | 517 | 3,500 | 517 |
| 2007-11-29 | 510 | 520 | 505 | 506 | 14,200 | 506 |
| 2007-11-28 | 503 | 507 | 503 | 506 | 3,200 | 506 |
| 2007-11-27 | 502 | 502 | 501 | 502 | 6,100 | 502 |
| 2007-11-26 | 501 | 508 | 497 | 502 | 6,100 | 502 |
| 2007-11-22 | 500 | 501 | 500 | 501 | 9,600 | 501 |
| 2007-11-21 | 512 | 515 | 506 | 506 | 2,900 | 506 |
| 2007-11-20 | 509 | 512 | 505 | 510 | 15,800 | 510 |
| 2007-11-19 | 510 | 510 | 507 | 509 | 14,800 | 509 |
| 2007-11-16 | 514 | 514 | 505 | 505 | 19,400 | 505 |
| 2007-11-15 | 510 | 511 | 508 | 510 | 8,900 | 510 |
| 2007-11-14 | 510 | 512 | 505 | 506 | 18,500 | 506 |
| 2007-11-13 | 503 | 510 | 500 | 502 | 45,100 | 502 |
| 2007-11-12 | 487 | 499 | 487 | 498 | 31,100 | 498 |
| 2007-11-09 | 506 | 510 | 499 | 502 | 37,800 | 502 |
| 2007-11-08 | 502 | 506 | 499 | 506 | 53,700 | 506 |
| 2007-11-07 | 511 | 517 | 510 | 510 | 15,100 | 510 |
| 2007-11-06 | 509 | 512 | 502 | 510 | 55,700 | 510 |
| 2007-11-05 | 517 | 517 | 498 | 513 | 84,900 | 513 |
| 2007-11-02 | 521 | 533 | 516 | 522 | 21,900 | 522 |
| 2007-11-01 | 529 | 538 | 525 | 531 | 7,600 | 531 |
| 2007-10-31 | 545 | 545 | 528 | 536 | 51,700 | 536 |
| 2007-10-30 | 545 | 546 | 537 | 546 | 16,800 | 546 |
| 2007-10-29 | 544 | 548 | 541 | 547 | 11,600 | 547 |
| 2007-10-26 | 536 | 549 | 536 | 540 | 19,000 | 540 |
| 2007-10-25 | 578 | 578 | 563 | 565 | 27,800 | 565 |
| 2007-10-24 | 591 | 593 | 570 | 578 | 49,600 | 578 |
| 2007-10-23 | 591 | 600 | 586 | 588 | 23,900 | 588 |
| 2007-10-22 | 591 | 596 | 582 | 591 | 16,900 | 591 |
| 2007-10-19 | 603 | 618 | 603 | 604 | 5,500 | 604 |
| 2007-10-18 | 603 | 610 | 602 | 610 | 17,400 | 610 |
| 2007-10-17 | 608 | 619 | 599 | 601 | 35,700 | 601 |
| 2007-10-16 | 640 | 640 | 620 | 628 | 10,600 | 628 |
| 2007-10-15 | 651 | 660 | 650 | 650 | 9,600 | 650 |
| 2007-10-12 | 670 | 670 | 650 | 656 | 13,500 | 656 |
| 2007-10-11 | 673 | 675 | 655 | 669 | 15,400 | 669 |
| 2007-10-10 | 686 | 698 | 670 | 680 | 26,300 | 680 |
| 2007-10-09 | 640 | 685 | 640 | 668 | 35,100 | 668 |
| 2007-10-05 | 625 | 638 | 620 | 626 | 11,400 | 626 |
| 2007-10-04 | 625 | 635 | 613 | 621 | 34,500 | 621 |
| 2007-10-03 | 615 | 626 | 606 | 616 | 23,200 | 616 |
| 2007-10-02 | 598 | 608 | 598 | 608 | 15,700 | 608 |
| 2007-10-01 | 567 | 594 | 567 | 594 | 24,100 | 594 |
| 2007-09-28 | 562 | 579 | 562 | 565 | 26,000 | 565 |
| 2007-09-27 | 566 | 583 | 561 | 579 | 46,300 | 579 |
| 2007-09-26 | 560 | 569 | 557 | 557 | 12,700 | 557 |
| 2007-09-25 | 561 | 567 | 556 | 559 | 16,400 | 559 |
| 2007-09-21 | 561 | 567 | 560 | 561 | 10,100 | 561 |
| 2007-09-20 | 564 | 588 | 562 | 573 | 15,100 | 573 |
| 2007-09-19 | 568 | 587 | 568 | 573 | 26,600 | 573 |
| 2007-09-18 | 570 | 571 | 561 | 567 | 15,600 | 567 |
| 2007-09-14 | 567 | 584 | 567 | 580 | 9,200 | 580 |
| 2007-09-13 | 575 | 588 | 560 | 567 | 9,300 | 567 |
| 2007-09-12 | 594 | 594 | 573 | 585 | 14,800 | 585 |
| 2007-09-11 | 581 | 596 | 570 | 588 | 13,100 | 588 |
| 2007-09-10 | 580 | 598 | 580 | 598 | 16,000 | 598 |
| 2007-09-07 | 583 | 599 | 580 | 599 | 20,100 | 599 |
| 2007-09-06 | 550 | 595 | 547 | 590 | 54,900 | 590 |
| 2007-09-05 | 588 | 590 | 552 | 555 | 47,500 | 555 |
| 2007-09-04 | 590 | 610 | 585 | 591 | 78,700 | 591 |
| 2007-09-03 | 607 | 609 | 595 | 596 | 72,500 | 596 |
| 2007-08-31 | 661 | 665 | 590 | 601 | 130,300 | 601 |
| 2007-08-30 | 692 | 692 | 670 | 677 | 17,000 | 677 |
| 2007-08-29 | 682 | 688 | 668 | 672 | 35,300 | 672 |
| 2007-08-28 | 712 | 712 | 690 | 702 | 14,100 | 702 |
| 2007-08-27 | 700 | 707 | 700 | 704 | 18,400 | 704 |
| 2007-08-24 | 691 | 704 | 681 | 691 | 26,000 | 691 |
| 2007-08-23 | 685 | 710 | 685 | 706 | 7,300 | 706 |
| 2007-08-22 | 673 | 673 | 664 | 666 | 8,700 | 666 |
| 2007-08-21 | 673 | 685 | 673 | 676 | 10,600 | 676 |
| 2007-08-20 | 714 | 714 | 681 | 690 | 30,800 | 690 |
| 2007-08-17 | 716 | 718 | 660 | 661 | 23,200 | 661 |
| 2007-08-16 | 740 | 740 | 699 | 710 | 39,300 | 710 |
| 2007-08-15 | 726 | 760 | 725 | 750 | 28,800 | 750 |
| 2007-08-14 | 805 | 805 | 715 | 773 | 104,100 | 773 |
| 2007-08-13 | 819 | 819 | 790 | 806 | 22,600 | 806 |
| 2007-08-10 | 815 | 817 | 788 | 805 | 44,300 | 805 |
| 2007-08-09 | 870 | 872 | 830 | 840 | 13,100 | 840 |
| 2007-08-08 | 860 | 860 | 822 | 845 | 47,700 | 845 |
| 2007-08-07 | 946 | 946 | 844 | 860 | 58,800 | 860 |
| 2007-08-06 | 949 | 949 | 938 | 944 | 7,600 | 944 |
| 2007-08-03 | 964 | 979 | 960 | 979 | 4,800 | 979 |
| 2007-08-02 | 978 | 993 | 973 | 978 | 4,800 | 978 |
| 2007-08-01 | 985 | 989 | 970 | 970 | 7,000 | 970 |
| 2007-07-31 | 962 | 975 | 962 | 975 | 9,200 | 975 |
| 2007-07-30 | 960 | 980 | 948 | 970 | 20,300 | 970 |
| 2007-07-27 | 1,010 | 1,013 | 1,008 | 1,010 | 13,700 | 1,010 |
| 2007-07-26 | 1,039 | 1,041 | 1,022 | 1,031 | 3,100 | 1,031 |
| 2007-07-25 | 1,031 | 1,039 | 1,030 | 1,039 | 5,500 | 1,039 |
| 2007-07-24 | 1,031 | 1,040 | 1,031 | 1,031 | 2,800 | 1,031 |
| 2007-07-23 | 1,051 | 1,055 | 1,029 | 1,029 | 17,500 | 1,029 |
| 2007-07-20 | 1,070 | 1,070 | 1,050 | 1,055 | 9,900 | 1,055 |
| 2007-07-19 | 1,066 | 1,070 | 1,066 | 1,070 | 500 | 1,070 |
| 2007-07-18 | 1,080 | 1,080 | 1,065 | 1,065 | 2,800 | 1,065 |
| 2007-07-17 | 1,081 | 1,096 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2007-07-13 | 1,085 | 1,092 | 1,076 | 1,080 | 10,100 | 1,080 |
| 2007-07-12 | 1,100 | 1,125 | 1,100 | 1,125 | 5,100 | 1,125 |
| 2007-07-11 | 1,100 | 1,100 | 1,081 | 1,090 | 5,400 | 1,090 |
| 2007-07-10 | 1,120 | 1,120 | 1,107 | 1,110 | 4,800 | 1,110 |
| 2007-07-09 | 1,120 | 1,125 | 1,113 | 1,113 | 4,500 | 1,113 |
| 2007-07-06 | 1,140 | 1,149 | 1,132 | 1,135 | 10,600 | 1,135 |
| 2007-07-05 | 1,145 | 1,147 | 1,111 | 1,125 | 14,000 | 1,125 |
| 2007-07-04 | 1,147 | 1,160 | 1,144 | 1,151 | 12,700 | 1,151 |
| 2007-07-03 | 1,142 | 1,147 | 1,142 | 1,142 | 5,000 | 1,142 |
| 2007-07-02 | 1,145 | 1,148 | 1,138 | 1,142 | 30,600 | 1,142 |
| 2007-06-29 | 1,120 | 1,155 | 1,120 | 1,144 | 53,000 | 1,144 |
| 2007-06-28 | 1,079 | 1,118 | 1,075 | 1,115 | 15,900 | 1,115 |
| 2007-06-27 | 1,070 | 1,075 | 1,069 | 1,075 | 18,200 | 1,075 |
| 2007-06-26 | 1,069 | 1,070 | 1,065 | 1,068 | 14,200 | 1,068 |
| 2007-06-25 | 1,079 | 1,079 | 1,060 | 1,065 | 38,200 | 1,065 |
| 2007-06-22 | 1,049 | 1,090 | 1,049 | 1,080 | 33,400 | 1,080 |
| 2007-06-21 | 1,052 | 1,052 | 1,048 | 1,048 | 3,300 | 1,048 |
| 2007-06-20 | 1,052 | 1,052 | 1,045 | 1,048 | 25,900 | 1,048 |
| 2007-06-19 | 1,052 | 1,052 | 1,050 | 1,051 | 11,300 | 1,051 |
| 2007-06-18 | 1,051 | 1,054 | 1,050 | 1,051 | 33,000 | 1,051 |
| 2007-06-15 | 1,061 | 1,067 | 1,049 | 1,057 | 45,900 | 1,057 |
| 2007-06-14 | 1,015 | 1,034 | 1,015 | 1,026 | 32,000 | 1,026 |
| 2007-06-13 | 1,016 | 1,019 | 1,007 | 1,015 | 42,200 | 1,015 |
| 2007-06-12 | 1,018 | 1,019 | 1,014 | 1,016 | 41,700 | 1,016 |
| 2007-06-11 | 1,019 | 1,021 | 1,016 | 1,017 | 16,700 | 1,017 |
| 2007-06-08 | 1,013 | 1,013 | 1,011 | 1,011 | 44,100 | 1,011 |
| 2007-06-07 | 1,012 | 1,012 | 1,011 | 1,012 | 21,000 | 1,012 |
| 2007-06-06 | 1,015 | 1,025 | 1,012 | 1,016 | 18,800 | 1,016 |
| 2007-06-05 | 1,019 | 1,019 | 1,011 | 1,012 | 4,900 | 1,012 |
| 2007-06-04 | 1,014 | 1,015 | 1,010 | 1,012 | 22,400 | 1,012 |
| 2007-06-01 | 1,011 | 1,013 | 1,006 | 1,013 | 18,600 | 1,013 |
| 2007-05-31 | 1,012 | 1,013 | 1,008 | 1,009 | 16,700 | 1,009 |
| 2007-05-30 | 1,014 | 1,014 | 1,010 | 1,012 | 12,000 | 1,012 |
| 2007-05-29 | 1,024 | 1,025 | 1,010 | 1,013 | 8,800 | 1,013 |
| 2007-05-28 | 1,007 | 1,007 | 1,004 | 1,006 | 11,200 | 1,006 |
| 2007-05-25 | 1,007 | 1,007 | 1,002 | 1,005 | 10,900 | 1,005 |
| 2007-05-24 | 1,017 | 1,017 | 1,010 | 1,017 | 14,300 | 1,017 |
| 2007-05-23 | 1,018 | 1,020 | 1,015 | 1,020 | 26,100 | 1,020 |
| 2007-05-22 | 1,012 | 1,055 | 1,010 | 1,015 | 18,700 | 1,015 |
| 2007-05-21 | 1,005 | 1,012 | 1,005 | 1,012 | 3,100 | 1,012 |
| 2007-05-18 | 1,030 | 1,031 | 1,003 | 1,012 | 74,800 | 1,012 |
| 2007-05-17 | 1,055 | 1,055 | 1,030 | 1,040 | 20,900 | 1,040 |
| 2007-05-16 | 1,065 | 1,070 | 1,057 | 1,060 | 25,700 | 1,060 |
| 2007-05-15 | 1,080 | 1,081 | 1,070 | 1,075 | 12,500 | 1,075 |
| 2007-05-14 | 1,100 | 1,100 | 1,075 | 1,080 | 12,300 | 1,080 |
| 2007-05-11 | 1,100 | 1,100 | 1,080 | 1,092 | 13,700 | 1,092 |
| 2007-05-10 | 1,064 | 1,077 | 1,064 | 1,077 | 5,600 | 1,077 |
| 2007-05-09 | 1,130 | 1,130 | 1,075 | 1,100 | 42,700 | 1,100 |
| 2007-05-08 | 1,055 | 1,055 | 1,048 | 1,053 | 10,200 | 1,053 |
| 2007-05-07 | 1,036 | 1,063 | 1,036 | 1,050 | 9,800 | 1,050 |
| 2007-05-02 | 1,037 | 1,039 | 1,029 | 1,035 | 9,200 | 1,035 |
| 2007-05-01 | 1,040 | 1,045 | 1,038 | 1,039 | 6,300 | 1,039 |
| 2007-04-27 | 1,049 | 1,049 | 1,040 | 1,040 | 2,200 | 1,040 |
| 2007-04-26 | 1,030 | 1,049 | 1,030 | 1,049 | 32,000 | 1,049 |
| 2007-04-25 | 1,014 | 1,025 | 1,010 | 1,025 | 30,700 | 1,025 |
| 2007-04-24 | 1,015 | 1,023 | 1,014 | 1,021 | 6,600 | 1,021 |
| 2007-04-23 | 1,049 | 1,076 | 1,020 | 1,022 | 10,600 | 1,022 |
| 2007-04-20 | 1,018 | 1,020 | 1,012 | 1,020 | 12,400 | 1,020 |
| 2007-04-19 | 1,006 | 1,018 | 1,005 | 1,018 | 11,000 | 1,018 |
| 2007-04-18 | 1,018 | 1,018 | 1,009 | 1,010 | 3,400 | 1,010 |
| 2007-04-17 | 1,035 | 1,035 | 1,006 | 1,020 | 9,200 | 1,020 |
| 2007-04-16 | 1,060 | 1,060 | 1,034 | 1,035 | 11,800 | 1,035 |
| 2007-04-13 | 1,074 | 1,074 | 1,060 | 1,070 | 11,100 | 1,070 |
| 2007-04-12 | 1,078 | 1,078 | 1,067 | 1,070 | 11,800 | 1,070 |
| 2007-04-11 | 1,070 | 1,079 | 1,067 | 1,078 | 6,000 | 1,078 |
| 2007-04-10 | 1,076 | 1,076 | 1,066 | 1,069 | 9,900 | 1,069 |
| 2007-04-09 | 1,072 | 1,082 | 1,067 | 1,067 | 11,100 | 1,067 |
| 2007-04-06 | 1,085 | 1,085 | 1,070 | 1,074 | 7,900 | 1,074 |
| 2007-04-05 | 1,083 | 1,083 | 1,071 | 1,075 | 17,100 | 1,075 |
| 2007-04-04 | 1,094 | 1,095 | 1,084 | 1,084 | 5,100 | 1,084 |
| 2007-04-03 | 1,091 | 1,095 | 1,085 | 1,093 | 9,100 | 1,093 |
| 2007-04-02 | 1,082 | 1,089 | 1,072 | 1,084 | 13,100 | 1,084 |
| 2007-03-30 | 1,081 | 1,089 | 1,075 | 1,082 | 10,500 | 1,082 |
| 2007-03-29 | 1,080 | 1,086 | 1,073 | 1,081 | 7,200 | 1,081 |
| 2007-03-28 | 1,078 | 1,096 | 1,069 | 1,092 | 11,600 | 1,092 |
| 2007-03-27 | 1,080 | 1,080 | 1,068 | 1,068 | 6,400 | 1,068 |
| 2007-03-26 | 1,096 | 1,096 | 1,069 | 1,080 | 13,700 | 1,080 |
| 2007-03-23 | 1,089 | 1,090 | 1,065 | 1,074 | 19,100 | 1,074 |
| 2007-03-22 | 1,071 | 1,090 | 1,067 | 1,089 | 42,100 | 1,089 |
| 2007-03-20 | 1,065 | 1,097 | 1,053 | 1,061 | 36,400 | 1,061 |
| 2007-03-19 | 1,109 | 1,109 | 1,078 | 1,080 | 17,300 | 1,080 |
| 2007-03-16 | 1,125 | 1,132 | 1,106 | 1,109 | 13,100 | 1,109 |
| 2007-03-15 | 1,131 | 1,140 | 1,120 | 1,130 | 4,100 | 1,130 |
| 2007-03-14 | 1,133 | 1,137 | 1,111 | 1,134 | 28,200 | 1,134 |
| 2007-03-13 | 1,138 | 1,138 | 1,131 | 1,133 | 4,000 | 1,133 |
| 2007-03-12 | 1,142 | 1,148 | 1,130 | 1,138 | 10,100 | 1,138 |
| 2007-03-09 | 1,149 | 1,151 | 1,140 | 1,140 | 4,800 | 1,140 |
| 2007-03-08 | 1,136 | 1,145 | 1,135 | 1,144 | 3,300 | 1,144 |
| 2007-03-07 | 1,159 | 1,170 | 1,130 | 1,138 | 27,800 | 1,138 |
| 2007-03-06 | 1,120 | 1,155 | 1,120 | 1,141 | 15,000 | 1,141 |
| 2007-03-05 | 1,175 | 1,180 | 1,110 | 1,120 | 13,900 | 1,120 |
| 2007-03-02 | 1,179 | 1,195 | 1,177 | 1,180 | 4,200 | 1,180 |
| 2007-03-01 | 1,180 | 1,195 | 1,180 | 1,185 | 11,200 | 1,185 |
| 2007-02-28 | 1,189 | 1,190 | 1,168 | 1,187 | 17,800 | 1,187 |
| 2007-02-27 | 1,204 | 1,230 | 1,201 | 1,225 | 18,700 | 1,225 |
| 2007-02-26 | 1,197 | 1,210 | 1,193 | 1,197 | 16,900 | 1,197 |
| 2007-02-23 | 1,193 | 1,209 | 1,193 | 1,208 | 7,900 | 1,208 |
| 2007-02-22 | 1,200 | 1,209 | 1,199 | 1,209 | 4,800 | 1,209 |
| 2007-02-21 | 1,189 | 1,200 | 1,186 | 1,200 | 7,200 | 1,200 |
| 2007-02-20 | 1,193 | 1,195 | 1,180 | 1,183 | 10,700 | 1,183 |
| 2007-02-19 | 1,210 | 1,210 | 1,191 | 1,195 | 12,300 | 1,195 |
| 2007-02-16 | 1,190 | 1,219 | 1,190 | 1,201 | 19,000 | 1,201 |
| 2007-02-15 | 1,203 | 1,210 | 1,186 | 1,210 | 21,600 | 1,210 |
| 2007-02-14 | 1,180 | 1,208 | 1,177 | 1,199 | 14,300 | 1,199 |
| 2007-02-13 | 1,185 | 1,190 | 1,171 | 1,177 | 17,200 | 1,177 |
| 2007-02-09 | 1,198 | 1,198 | 1,179 | 1,185 | 9,800 | 1,185 |
| 2007-02-08 | 1,191 | 1,209 | 1,191 | 1,198 | 11,400 | 1,198 |
| 2007-02-07 | 1,186 | 1,207 | 1,180 | 1,207 | 27,200 | 1,207 |
| 2007-02-06 | 1,198 | 1,198 | 1,180 | 1,196 | 11,800 | 1,196 |
| 2007-02-05 | 1,185 | 1,199 | 1,177 | 1,199 | 24,400 | 1,199 |
| 2007-02-02 | 1,170 | 1,187 | 1,168 | 1,180 | 39,800 | 1,180 |
| 2007-02-01 | 1,166 | 1,200 | 1,166 | 1,199 | 18,100 | 1,199 |
| 2007-01-31 | 1,187 | 1,196 | 1,172 | 1,172 | 12,500 | 1,172 |
| 2007-01-30 | 1,195 | 1,199 | 1,180 | 1,187 | 21,700 | 1,187 |
| 2007-01-29 | 1,188 | 1,200 | 1,180 | 1,195 | 11,200 | 1,195 |
| 2007-01-26 | 1,185 | 1,190 | 1,181 | 1,187 | 23,800 | 1,187 |
| 2007-01-25 | 1,230 | 1,235 | 1,210 | 1,225 | 13,500 | 1,225 |
| 2007-01-24 | 1,219 | 1,230 | 1,213 | 1,230 | 22,800 | 1,230 |
| 2007-01-23 | 1,175 | 1,210 | 1,175 | 1,202 | 25,300 | 1,202 |
| 2007-01-22 | 1,180 | 1,192 | 1,171 | 1,171 | 89,200 | 1,171 |
| 2007-01-19 | 1,185 | 1,198 | 1,171 | 1,189 | 61,300 | 1,189 |
| 2007-01-18 | 1,199 | 1,199 | 1,186 | 1,192 | 20,900 | 1,192 |
| 2007-01-17 | 1,191 | 1,199 | 1,178 | 1,188 | 27,900 | 1,188 |
| 2007-01-16 | 1,230 | 1,230 | 1,180 | 1,190 | 43,200 | 1,190 |
| 2007-01-15 | 1,243 | 1,243 | 1,195 | 1,230 | 13,100 | 1,230 |
| 2007-01-12 | 1,226 | 1,250 | 1,226 | 1,243 | 29,700 | 1,243 |
| 2007-01-11 | 1,235 | 1,247 | 1,232 | 1,237 | 13,800 | 1,237 |
| 2007-01-10 | 1,258 | 1,258 | 1,245 | 1,255 | 10,900 | 1,255 |
| 2007-01-09 | 1,222 | 1,260 | 1,222 | 1,231 | 13,500 | 1,231 |
| 2007-01-05 | 1,260 | 1,268 | 1,245 | 1,262 | 36,400 | 1,262 |
| 2007-01-04 | 1,260 | 1,260 | 1,255 | 1,260 | 11,400 | 1,260 |
分割・併合履歴 ： [2004-04-26]1株→2株
