9021 西日本旅客鉄道(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 | 563,000 | 566,000 | 555,000 | 555,000 | 4,457 | 2,775 |
| 2007-12-27 | 568,000 | 573,000 | 567,000 | 567,000 | 10,894 | 2,835 |
| 2007-12-26 | 568,000 | 569,000 | 557,000 | 563,000 | 7,047 | 2,815 |
| 2007-12-25 | 566,000 | 570,000 | 562,000 | 564,000 | 4,393 | 2,820 |
| 2007-12-21 | 567,000 | 571,000 | 563,000 | 569,000 | 3,003 | 2,845 |
| 2007-12-20 | 566,000 | 568,000 | 562,000 | 562,000 | 5,056 | 2,810 |
| 2007-12-19 | 575,000 | 579,000 | 563,000 | 565,000 | 7,168 | 2,825 |
| 2007-12-18 | 577,000 | 586,000 | 568,000 | 585,000 | 11,061 | 2,925 |
| 2007-12-17 | 579,000 | 586,000 | 575,000 | 576,000 | 8,894 | 2,880 |
| 2007-12-14 | 563,000 | 578,000 | 563,000 | 574,000 | 11,661 | 2,870 |
| 2007-12-13 | 563,000 | 566,000 | 557,000 | 559,000 | 5,454 | 2,795 |
| 2007-12-12 | 566,000 | 570,000 | 559,000 | 569,000 | 6,401 | 2,845 |
| 2007-12-11 | 579,000 | 581,000 | 573,000 | 576,000 | 5,865 | 2,880 |
| 2007-12-10 | 573,000 | 573,000 | 563,000 | 566,000 | 3,933 | 2,830 |
| 2007-12-07 | 575,000 | 579,000 | 573,000 | 574,000 | 7,897 | 2,870 |
| 2007-12-06 | 570,000 | 570,000 | 559,000 | 565,000 | 5,555 | 2,825 |
| 2007-12-05 | 552,000 | 573,000 | 550,000 | 572,000 | 14,673 | 2,860 |
| 2007-12-04 | 540,000 | 548,000 | 539,000 | 546,000 | 5,134 | 2,730 |
| 2007-12-03 | 545,000 | 546,000 | 538,000 | 542,000 | 6,291 | 2,710 |
| 2007-11-30 | 542,000 | 546,000 | 540,000 | 543,000 | 6,842 | 2,715 |
| 2007-11-29 | 539,000 | 552,000 | 539,000 | 542,000 | 13,975 | 2,710 |
| 2007-11-28 | 557,000 | 560,000 | 552,000 | 559,000 | 7,006 | 2,795 |
| 2007-11-27 | 549,000 | 555,000 | 538,000 | 554,000 | 5,250 | 2,770 |
| 2007-11-26 | 540,000 | 554,000 | 538,000 | 552,000 | 6,153 | 2,760 |
| 2007-11-22 | 542,000 | 549,000 | 541,000 | 542,000 | 5,455 | 2,710 |
| 2007-11-21 | 553,000 | 555,000 | 546,000 | 550,000 | 10,009 | 2,750 |
| 2007-11-20 | 552,000 | 560,000 | 547,000 | 558,000 | 10,171 | 2,790 |
| 2007-11-19 | 567,000 | 568,000 | 553,000 | 556,000 | 12,820 | 2,780 |
| 2007-11-16 | 575,000 | 581,000 | 570,000 | 575,000 | 9,872 | 2,875 |
| 2007-11-15 | 563,000 | 576,000 | 562,000 | 575,000 | 8,060 | 2,875 |
| 2007-11-14 | 553,000 | 561,000 | 550,000 | 559,000 | 7,489 | 2,795 |
| 2007-11-13 | 567,000 | 570,000 | 545,000 | 548,000 | 14,999 | 2,740 |
| 2007-11-12 | 574,000 | 576,000 | 568,000 | 573,000 | 9,258 | 2,865 |
| 2007-11-09 | 566,000 | 580,000 | 560,000 | 574,000 | 10,220 | 2,870 |
| 2007-11-08 | 574,000 | 576,000 | 566,000 | 573,000 | 9,708 | 2,865 |
| 2007-11-07 | 584,000 | 589,000 | 577,000 | 584,000 | 9,931 | 2,920 |
| 2007-11-06 | 583,000 | 590,000 | 578,000 | 588,000 | 9,120 | 2,940 |
| 2007-11-05 | 575,000 | 586,000 | 571,000 | 584,000 | 7,715 | 2,920 |
| 2007-11-02 | 577,000 | 579,000 | 572,000 | 575,000 | 7,086 | 2,875 |
| 2007-11-01 | 569,000 | 585,000 | 568,000 | 582,000 | 10,443 | 2,910 |
| 2007-10-31 | 550,000 | 577,000 | 550,000 | 575,000 | 12,080 | 2,875 |
| 2007-10-30 | 544,000 | 549,000 | 542,000 | 546,000 | 3,256 | 2,730 |
| 2007-10-29 | 540,000 | 548,000 | 540,000 | 547,000 | 2,661 | 2,735 |
| 2007-10-26 | 537,000 | 541,000 | 533,000 | 539,000 | 3,674 | 2,695 |
| 2007-10-25 | 530,000 | 537,000 | 529,000 | 535,000 | 4,612 | 2,675 |
| 2007-10-24 | 539,000 | 540,000 | 526,000 | 527,000 | 9,200 | 2,635 |
| 2007-10-23 | 538,000 | 544,000 | 538,000 | 541,000 | 2,208 | 2,705 |
| 2007-10-22 | 539,000 | 543,000 | 532,000 | 539,000 | 5,823 | 2,695 |
| 2007-10-19 | 545,000 | 553,000 | 541,000 | 551,000 | 5,936 | 2,755 |
| 2007-10-18 | 542,000 | 554,000 | 538,000 | 554,000 | 6,790 | 2,770 |
| 2007-10-17 | 531,000 | 541,000 | 530,000 | 541,000 | 8,144 | 2,705 |
| 2007-10-16 | 536,000 | 537,000 | 527,000 | 529,000 | 4,833 | 2,645 |
| 2007-10-15 | 541,000 | 542,000 | 535,000 | 537,000 | 2,367 | 2,685 |
| 2007-10-12 | 544,000 | 547,000 | 535,000 | 538,000 | 7,551 | 2,690 |
| 2007-10-11 | 541,000 | 553,000 | 541,000 | 550,000 | 4,348 | 2,750 |
| 2007-10-10 | 541,000 | 541,000 | 538,000 | 538,000 | 2,583 | 2,690 |
| 2007-10-09 | 544,000 | 546,000 | 538,000 | 540,000 | 4,235 | 2,700 |
| 2007-10-05 | 547,000 | 548,000 | 540,000 | 543,000 | 4,395 | 2,715 |
| 2007-10-04 | 548,000 | 552,000 | 545,000 | 549,000 | 2,526 | 2,745 |
| 2007-10-03 | 550,000 | 558,000 | 549,000 | 552,000 | 6,539 | 2,760 |
| 2007-10-02 | 549,000 | 551,000 | 543,000 | 549,000 | 5,540 | 2,745 |
| 2007-10-01 | 549,000 | 550,000 | 541,000 | 548,000 | 3,064 | 2,740 |
| 2007-09-28 | 538,000 | 550,000 | 537,000 | 548,000 | 6,270 | 2,740 |
| 2007-09-27 | 536,000 | 541,000 | 535,000 | 539,000 | 5,937 | 2,695 |
| 2007-09-26 | 539,000 | 543,000 | 532,000 | 534,000 | 7,065 | 2,670 |
| 2007-09-25 | 542,000 | 550,000 | 540,000 | 549,000 | 4,555 | 2,745 |
| 2007-09-21 | 538,000 | 542,000 | 534,000 | 539,000 | 3,115 | 2,695 |
| 2007-09-20 | 547,000 | 548,000 | 536,000 | 538,000 | 3,333 | 2,690 |
| 2007-09-19 | 540,000 | 553,000 | 539,000 | 544,000 | 5,234 | 2,720 |
| 2007-09-18 | 538,000 | 541,000 | 526,000 | 528,000 | 8,512 | 2,640 |
| 2007-09-14 | 545,000 | 545,000 | 532,000 | 535,000 | 13,335 | 2,675 |
| 2007-09-13 | 532,000 | 544,000 | 531,000 | 538,000 | 4,335 | 2,690 |
| 2007-09-12 | 550,000 | 550,000 | 537,000 | 540,000 | 5,039 | 2,700 |
| 2007-09-11 | 547,000 | 553,000 | 538,000 | 551,000 | 4,795 | 2,755 |
| 2007-09-10 | 538,000 | 549,000 | 538,000 | 546,000 | 4,530 | 2,730 |
| 2007-09-07 | 546,000 | 547,000 | 542,000 | 544,000 | 2,874 | 2,720 |
| 2007-09-06 | 538,000 | 545,000 | 535,000 | 545,000 | 7,894 | 2,725 |
| 2007-09-05 | 556,000 | 556,000 | 532,000 | 536,000 | 11,936 | 2,680 |
| 2007-09-04 | 558,000 | 564,000 | 554,000 | 558,000 | 2,962 | 2,790 |
| 2007-09-03 | 554,000 | 557,000 | 550,000 | 556,000 | 3,400 | 2,780 |
| 2007-08-31 | 551,000 | 559,000 | 546,000 | 559,000 | 5,031 | 2,795 |
| 2007-08-30 | 552,000 | 552,000 | 542,000 | 550,000 | 5,995 | 2,750 |
| 2007-08-29 | 543,000 | 551,000 | 533,000 | 549,000 | 9,148 | 2,745 |
| 2007-08-28 | 552,000 | 555,000 | 548,000 | 552,000 | 5,073 | 2,760 |
| 2007-08-27 | 547,000 | 552,000 | 544,000 | 551,000 | 4,510 | 2,755 |
| 2007-08-24 | 537,000 | 548,000 | 537,000 | 546,000 | 4,991 | 2,730 |
| 2007-08-23 | 532,000 | 545,000 | 531,000 | 545,000 | 10,769 | 2,725 |
| 2007-08-22 | 524,000 | 535,000 | 524,000 | 529,000 | 8,980 | 2,645 |
| 2007-08-21 | 530,000 | 534,000 | 526,000 | 526,000 | 6,542 | 2,630 |
| 2007-08-20 | 527,000 | 540,000 | 523,000 | 529,000 | 10,027 | 2,645 |
| 2007-08-17 | 526,000 | 533,000 | 523,000 | 527,000 | 16,581 | 2,635 |
| 2007-08-16 | 521,000 | 525,000 | 515,000 | 520,000 | 15,905 | 2,600 |
| 2007-08-15 | 518,000 | 522,000 | 514,000 | 518,000 | 8,375 | 2,590 |
| 2007-08-14 | 522,000 | 523,000 | 517,000 | 521,000 | 5,942 | 2,605 |
| 2007-08-13 | 508,000 | 524,000 | 506,000 | 517,000 | 11,276 | 2,585 |
| 2007-08-10 | 500,000 | 506,000 | 484,000 | 498,000 | 16,798 | 2,490 |
| 2007-08-09 | 529,000 | 534,000 | 503,000 | 503,000 | 18,762 | 2,515 |
| 2007-08-08 | 526,000 | 531,000 | 525,000 | 528,000 | 7,988 | 2,640 |
| 2007-08-07 | 532,000 | 539,000 | 530,000 | 532,000 | 6,788 | 2,660 |
| 2007-08-06 | 517,000 | 535,000 | 513,000 | 531,000 | 6,376 | 2,655 |
| 2007-08-03 | 525,000 | 527,000 | 516,000 | 518,000 | 9,778 | 2,590 |
| 2007-08-02 | 527,000 | 532,000 | 522,000 | 529,000 | 9,374 | 2,645 |
| 2007-08-01 | 533,000 | 536,000 | 525,000 | 527,000 | 8,416 | 2,635 |
| 2007-07-31 | 548,000 | 550,000 | 538,000 | 539,000 | 5,997 | 2,695 |
| 2007-07-30 | 549,000 | 553,000 | 543,000 | 551,000 | 5,180 | 2,755 |
| 2007-07-27 | 553,000 | 559,000 | 548,000 | 554,000 | 8,609 | 2,770 |
| 2007-07-26 | 555,000 | 562,000 | 553,000 | 555,000 | 7,232 | 2,775 |
| 2007-07-25 | 550,000 | 554,000 | 543,000 | 552,000 | 4,817 | 2,760 |
| 2007-07-24 | 550,000 | 551,000 | 544,000 | 550,000 | 3,716 | 2,750 |
| 2007-07-23 | 548,000 | 552,000 | 542,000 | 548,000 | 6,033 | 2,740 |
| 2007-07-20 | 555,000 | 559,000 | 552,000 | 558,000 | 4,034 | 2,790 |
| 2007-07-19 | 551,000 | 556,000 | 550,000 | 553,000 | 5,746 | 2,765 |
| 2007-07-18 | 551,000 | 553,000 | 545,000 | 548,000 | 6,877 | 2,740 |
| 2007-07-17 | 560,000 | 560,000 | 550,000 | 554,000 | 5,046 | 2,770 |
| 2007-07-13 | 564,000 | 564,000 | 555,000 | 557,000 | 6,892 | 2,785 |
| 2007-07-12 | 555,000 | 561,000 | 551,000 | 554,000 | 4,869 | 2,770 |
| 2007-07-11 | 561,000 | 564,000 | 553,000 | 555,000 | 7,113 | 2,775 |
| 2007-07-10 | 556,000 | 558,000 | 555,000 | 558,000 | 4,545 | 2,790 |
| 2007-07-09 | 563,000 | 565,000 | 557,000 | 557,000 | 5,219 | 2,785 |
| 2007-07-06 | 564,000 | 564,000 | 556,000 | 557,000 | 6,048 | 2,785 |
| 2007-07-05 | 569,000 | 573,000 | 561,000 | 565,000 | 5,834 | 2,825 |
| 2007-07-04 | 574,000 | 576,000 | 565,000 | 568,000 | 5,349 | 2,840 |
| 2007-07-03 | 576,000 | 577,000 | 572,000 | 572,000 | 6,150 | 2,860 |
| 2007-07-02 | 576,000 | 583,000 | 572,000 | 573,000 | 7,790 | 2,865 |
| 2007-06-29 | 571,000 | 577,000 | 570,000 | 574,000 | 7,807 | 2,870 |
| 2007-06-28 | 572,000 | 575,000 | 562,000 | 566,000 | 12,340 | 2,830 |
| 2007-06-27 | 566,000 | 572,000 | 562,000 | 562,000 | 7,569 | 2,810 |
| 2007-06-26 | 563,000 | 564,000 | 556,000 | 559,000 | 5,576 | 2,795 |
| 2007-06-25 | 559,000 | 564,000 | 556,000 | 558,000 | 4,062 | 2,790 |
| 2007-06-22 | 563,000 | 566,000 | 554,000 | 557,000 | 7,628 | 2,785 |
| 2007-06-21 | 570,000 | 571,000 | 566,000 | 567,000 | 3,304 | 2,835 |
| 2007-06-20 | 570,000 | 572,000 | 566,000 | 571,000 | 2,827 | 2,855 |
| 2007-06-19 | 572,000 | 572,000 | 567,000 | 569,000 | 3,732 | 2,845 |
| 2007-06-18 | 566,000 | 572,000 | 565,000 | 572,000 | 4,618 | 2,860 |
| 2007-06-15 | 563,000 | 565,000 | 560,000 | 562,000 | 2,909 | 2,810 |
| 2007-06-14 | 564,000 | 568,000 | 561,000 | 562,000 | 4,962 | 2,810 |
| 2007-06-13 | 559,000 | 566,000 | 557,000 | 559,000 | 5,030 | 2,795 |
| 2007-06-12 | 571,000 | 571,000 | 557,000 | 558,000 | 5,909 | 2,790 |
| 2007-06-11 | 565,000 | 569,000 | 563,000 | 569,000 | 6,179 | 2,845 |
| 2007-06-08 | 562,000 | 563,000 | 552,000 | 555,000 | 9,502 | 2,775 |
| 2007-06-07 | 567,000 | 572,000 | 563,000 | 567,000 | 5,277 | 2,835 |
| 2007-06-06 | 572,000 | 575,000 | 567,000 | 574,000 | 6,006 | 2,870 |
| 2007-06-05 | 568,000 | 574,000 | 568,000 | 572,000 | 3,579 | 2,860 |
| 2007-06-04 | 572,000 | 574,000 | 565,000 | 572,000 | 6,342 | 2,860 |
| 2007-06-01 | 569,000 | 577,000 | 568,000 | 571,000 | 6,912 | 2,855 |
| 2007-05-31 | 552,000 | 567,000 | 550,000 | 566,000 | 10,923 | 2,830 |
| 2007-05-30 | 555,000 | 558,000 | 547,000 | 551,000 | 5,438 | 2,755 |
| 2007-05-29 | 551,000 | 559,000 | 551,000 | 551,000 | 6,117 | 2,755 |
| 2007-05-28 | 552,000 | 557,000 | 552,000 | 554,000 | 5,404 | 2,770 |
| 2007-05-25 | 564,000 | 568,000 | 555,000 | 557,000 | 8,347 | 2,785 |
| 2007-05-24 | 565,000 | 578,000 | 565,000 | 574,000 | 15,291 | 2,870 |
| 2007-05-23 | 559,000 | 564,000 | 558,000 | 560,000 | 6,663 | 2,800 |
| 2007-05-22 | 560,000 | 560,000 | 550,000 | 555,000 | 6,716 | 2,775 |
| 2007-05-21 | 564,000 | 565,000 | 559,000 | 560,000 | 9,986 | 2,800 |
| 2007-05-18 | 545,000 | 556,000 | 544,000 | 555,000 | 10,625 | 2,775 |
| 2007-05-17 | 540,000 | 544,000 | 538,000 | 541,000 | 4,187 | 2,705 |
| 2007-05-16 | 541,000 | 544,000 | 538,000 | 540,000 | 5,952 | 2,700 |
| 2007-05-15 | 541,000 | 544,000 | 537,000 | 537,000 | 3,667 | 2,685 |
| 2007-05-14 | 543,000 | 548,000 | 539,000 | 544,000 | 4,848 | 2,720 |
| 2007-05-11 | 543,000 | 545,000 | 535,000 | 539,000 | 5,620 | 2,695 |
| 2007-05-10 | 553,000 | 553,000 | 545,000 | 545,000 | 5,193 | 2,725 |
| 2007-05-09 | 549,000 | 553,000 | 547,000 | 551,000 | 3,832 | 2,755 |
| 2007-05-08 | 550,000 | 552,000 | 546,000 | 548,000 | 4,096 | 2,740 |
| 2007-05-07 | 548,000 | 553,000 | 546,000 | 546,000 | 4,401 | 2,730 |
| 2007-05-02 | 543,000 | 545,000 | 540,000 | 544,000 | 2,895 | 2,720 |
| 2007-05-01 | 544,000 | 546,000 | 540,000 | 544,000 | 4,492 | 2,720 |
| 2007-04-27 | 555,000 | 556,000 | 542,000 | 543,000 | 6,936 | 2,715 |
| 2007-04-26 | 546,000 | 556,000 | 546,000 | 554,000 | 4,618 | 2,770 |
| 2007-04-25 | 551,000 | 551,000 | 544,000 | 547,000 | 3,980 | 2,735 |
| 2007-04-24 | 545,000 | 555,000 | 542,000 | 550,000 | 3,358 | 2,750 |
| 2007-04-23 | 554,000 | 561,000 | 547,000 | 549,000 | 4,521 | 2,745 |
| 2007-04-20 | 555,000 | 558,000 | 552,000 | 557,000 | 3,735 | 2,785 |
| 2007-04-19 | 558,000 | 558,000 | 550,000 | 554,000 | 8,849 | 2,770 |
| 2007-04-18 | 552,000 | 559,000 | 548,000 | 557,000 | 6,174 | 2,785 |
| 2007-04-17 | 550,000 | 551,000 | 543,000 | 551,000 | 6,664 | 2,755 |
| 2007-04-16 | 540,000 | 553,000 | 540,000 | 552,000 | 9,199 | 2,760 |
| 2007-04-13 | 543,000 | 545,000 | 537,000 | 538,000 | 4,387 | 2,690 |
| 2007-04-12 | 546,000 | 547,000 | 536,000 | 541,000 | 7,222 | 2,705 |
| 2007-04-11 | 541,000 | 550,000 | 541,000 | 547,000 | 8,156 | 2,735 |
| 2007-04-10 | 542,000 | 543,000 | 539,000 | 542,000 | 1,833 | 2,710 |
| 2007-04-09 | 538,000 | 545,000 | 538,000 | 544,000 | 2,370 | 2,720 |
| 2007-04-06 | 538,000 | 542,000 | 535,000 | 537,000 | 2,312 | 2,685 |
| 2007-04-05 | 544,000 | 544,000 | 535,000 | 537,000 | 4,922 | 2,685 |
| 2007-04-04 | 548,000 | 550,000 | 542,000 | 547,000 | 5,245 | 2,735 |
| 2007-04-03 | 535,000 | 542,000 | 534,000 | 540,000 | 5,037 | 2,700 |
| 2007-04-02 | 544,000 | 550,000 | 532,000 | 532,000 | 5,713 | 2,660 |
| 2007-03-30 | 550,000 | 553,000 | 544,000 | 544,000 | 4,135 | 2,720 |
| 2007-03-29 | 553,000 | 554,000 | 546,000 | 550,000 | 3,741 | 2,750 |
| 2007-03-28 | 555,000 | 563,000 | 548,000 | 552,000 | 5,772 | 2,760 |
| 2007-03-27 | 558,000 | 560,000 | 551,000 | 555,000 | 8,305 | 2,775 |
| 2007-03-26 | 565,000 | 570,000 | 560,000 | 565,000 | 10,191 | 2,825 |
| 2007-03-23 | 563,000 | 573,000 | 563,000 | 572,000 | 8,404 | 2,860 |
| 2007-03-22 | 565,000 | 569,000 | 559,000 | 561,000 | 6,727 | 2,805 |
| 2007-03-20 | 557,000 | 570,000 | 556,000 | 561,000 | 6,368 | 2,805 |
| 2007-03-19 | 550,000 | 553,000 | 547,000 | 552,000 | 5,631 | 2,760 |
| 2007-03-16 | 556,000 | 563,000 | 551,000 | 552,000 | 5,955 | 2,760 |
| 2007-03-15 | 556,000 | 562,000 | 554,000 | 559,000 | 7,565 | 2,795 |
| 2007-03-14 | 571,000 | 571,000 | 554,000 | 554,000 | 8,022 | 2,770 |
| 2007-03-13 | 582,000 | 583,000 | 572,000 | 573,000 | 4,194 | 2,865 |
| 2007-03-12 | 585,000 | 585,000 | 576,000 | 578,000 | 5,019 | 2,890 |
| 2007-03-09 | 574,000 | 581,000 | 570,000 | 579,000 | 12,538 | 2,895 |
| 2007-03-08 | 555,000 | 570,000 | 554,000 | 569,000 | 6,528 | 2,845 |
| 2007-03-07 | 563,000 | 568,000 | 553,000 | 562,000 | 7,368 | 2,810 |
| 2007-03-06 | 537,000 | 561,000 | 536,000 | 561,000 | 12,383 | 2,805 |
| 2007-03-05 | 538,000 | 545,000 | 532,000 | 535,000 | 7,965 | 2,675 |
| 2007-03-02 | 554,000 | 556,000 | 547,000 | 547,000 | 5,298 | 2,735 |
| 2007-03-01 | 562,000 | 564,000 | 551,000 | 554,000 | 6,891 | 2,770 |
| 2007-02-28 | 564,000 | 568,000 | 555,000 | 560,000 | 12,363 | 2,800 |
| 2007-02-27 | 581,000 | 585,000 | 578,000 | 584,000 | 5,550 | 2,920 |
| 2007-02-26 | 573,000 | 581,000 | 572,000 | 581,000 | 7,885 | 2,905 |
| 2007-02-23 | 564,000 | 575,000 | 563,000 | 573,000 | 7,539 | 2,865 |
| 2007-02-22 | 561,000 | 564,000 | 559,000 | 563,000 | 5,708 | 2,815 |
| 2007-02-21 | 551,000 | 560,000 | 551,000 | 557,000 | 8,748 | 2,785 |
| 2007-02-20 | 561,000 | 565,000 | 551,000 | 561,000 | 5,901 | 2,805 |
| 2007-02-19 | 568,000 | 569,000 | 561,000 | 561,000 | 6,709 | 2,805 |
| 2007-02-16 | 575,000 | 576,000 | 568,000 | 572,000 | 5,324 | 2,860 |
| 2007-02-15 | 588,000 | 588,000 | 575,000 | 578,000 | 7,668 | 2,890 |
| 2007-02-14 | 564,000 | 583,000 | 560,000 | 580,000 | 12,498 | 2,900 |
| 2007-02-13 | 567,000 | 574,000 | 560,000 | 566,000 | 6,927 | 2,830 |
| 2007-02-09 | 565,000 | 574,000 | 559,000 | 567,000 | 9,100 | 2,835 |
| 2007-02-08 | 573,000 | 581,000 | 564,000 | 569,000 | 8,770 | 2,845 |
| 2007-02-07 | 557,000 | 579,000 | 554,000 | 576,000 | 14,538 | 2,880 |
| 2007-02-06 | 547,000 | 560,000 | 546,000 | 558,000 | 5,977 | 2,790 |
| 2007-02-05 | 557,000 | 557,000 | 546,000 | 550,000 | 5,161 | 2,750 |
| 2007-02-02 | 550,000 | 560,000 | 548,000 | 557,000 | 8,640 | 2,785 |
| 2007-02-01 | 538,000 | 557,000 | 537,000 | 554,000 | 9,458 | 2,770 |
| 2007-01-31 | 542,000 | 542,000 | 535,000 | 538,000 | 5,165 | 2,690 |
| 2007-01-30 | 536,000 | 542,000 | 533,000 | 538,000 | 3,792 | 2,690 |
| 2007-01-29 | 534,000 | 539,000 | 528,000 | 537,000 | 5,611 | 2,685 |
| 2007-01-26 | 525,000 | 536,000 | 525,000 | 528,000 | 9,675 | 2,640 |
| 2007-01-25 | 529,000 | 532,000 | 527,000 | 529,000 | 7,060 | 2,645 |
| 2007-01-24 | 525,000 | 528,000 | 522,000 | 526,000 | 3,917 | 2,630 |
| 2007-01-23 | 525,000 | 529,000 | 522,000 | 528,000 | 5,209 | 2,640 |
| 2007-01-22 | 520,000 | 527,000 | 518,000 | 527,000 | 8,873 | 2,635 |
| 2007-01-19 | 512,000 | 518,000 | 511,000 | 516,000 | 10,373 | 2,580 |
| 2007-01-18 | 510,000 | 512,000 | 509,000 | 509,000 | 10,733 | 2,545 |
| 2007-01-17 | 511,000 | 513,000 | 509,000 | 509,000 | 6,815 | 2,545 |
| 2007-01-16 | 515,000 | 516,000 | 510,000 | 511,000 | 5,969 | 2,555 |
| 2007-01-15 | 517,000 | 522,000 | 515,000 | 515,000 | 6,745 | 2,575 |
| 2007-01-12 | 510,000 | 519,000 | 508,000 | 516,000 | 9,024 | 2,580 |
| 2007-01-11 | 509,000 | 510,000 | 503,000 | 506,000 | 9,441 | 2,530 |
| 2007-01-10 | 515,000 | 515,000 | 508,000 | 508,000 | 9,523 | 2,540 |
| 2007-01-09 | 511,000 | 516,000 | 510,000 | 513,000 | 8,948 | 2,565 |
| 2007-01-05 | 518,000 | 524,000 | 511,000 | 513,000 | 10,364 | 2,565 |
| 2007-01-04 | 514,000 | 519,000 | 513,000 | 517,000 | 4,134 | 2,585 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
