9438 (株)エムティーアイ 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 | 292,000 | 308,000 | 292,000 | 295,000 | 169 | 368.75 |
| 2007-12-27 | 310,000 | 310,000 | 298,000 | 300,000 | 342 | 375 |
| 2007-12-26 | 295,000 | 318,000 | 293,000 | 305,000 | 620 | 381.25 |
| 2007-12-25 | 315,000 | 318,000 | 296,000 | 298,000 | 329 | 372.50 |
| 2007-12-21 | 282,000 | 307,000 | 274,000 | 306,000 | 743 | 382.50 |
| 2007-12-20 | 286,000 | 293,000 | 271,000 | 280,000 | 542 | 350 |
| 2007-12-19 | 310,000 | 322,000 | 277,000 | 287,000 | 964 | 358.75 |
| 2007-12-18 | 270,000 | 300,000 | 268,000 | 300,000 | 572 | 375 |
| 2007-12-17 | 295,000 | 296,000 | 268,000 | 278,000 | 529 | 347.50 |
| 2007-12-14 | 306,000 | 310,000 | 299,000 | 301,000 | 447 | 376.25 |
| 2007-12-13 | 311,000 | 319,000 | 289,000 | 297,000 | 823 | 371.25 |
| 2007-12-12 | 288,000 | 319,000 | 282,000 | 314,000 | 1,493 | 392.50 |
| 2007-12-11 | 308,000 | 311,000 | 273,000 | 288,000 | 2,332 | 360 |
| 2007-12-10 | 325,000 | 336,000 | 298,000 | 311,000 | 815 | 388.75 |
| 2007-12-07 | 350,000 | 369,000 | 320,000 | 321,000 | 1,080 | 401.25 |
| 2007-12-06 | 368,000 | 369,000 | 345,000 | 347,000 | 733 | 433.75 |
| 2007-12-05 | 335,000 | 374,000 | 332,000 | 373,000 | 1,562 | 466.25 |
| 2007-12-04 | 345,000 | 348,000 | 331,000 | 340,000 | 505 | 425 |
| 2007-12-03 | 341,000 | 350,000 | 333,000 | 339,000 | 487 | 423.75 |
| 2007-11-30 | 327,000 | 349,000 | 321,000 | 341,000 | 1,050 | 426.25 |
| 2007-11-29 | 315,000 | 345,000 | 305,000 | 333,000 | 1,595 | 416.25 |
| 2007-11-28 | 269,000 | 305,000 | 267,000 | 305,000 | 1,920 | 381.25 |
| 2007-11-27 | 263,000 | 270,000 | 261,000 | 265,000 | 213 | 331.25 |
| 2007-11-26 | 264,000 | 271,000 | 258,000 | 267,000 | 398 | 333.75 |
| 2007-11-22 | 252,000 | 266,000 | 250,000 | 265,000 | 336 | 331.25 |
| 2007-11-21 | 270,000 | 280,000 | 252,000 | 254,000 | 809 | 317.50 |
| 2007-11-20 | 250,000 | 258,000 | 247,000 | 258,000 | 325 | 322.50 |
| 2007-11-19 | 260,000 | 265,000 | 250,000 | 253,000 | 355 | 316.25 |
| 2007-11-16 | 251,000 | 259,000 | 249,000 | 256,000 | 326 | 320 |
| 2007-11-15 | 255,000 | 259,000 | 250,000 | 250,000 | 140 | 312.50 |
| 2007-11-14 | 260,000 | 261,000 | 253,000 | 256,000 | 184 | 320 |
| 2007-11-13 | 253,000 | 259,000 | 243,000 | 252,000 | 200 | 315 |
| 2007-11-12 | 260,000 | 262,000 | 254,000 | 255,000 | 300 | 318.75 |
| 2007-11-09 | 271,000 | 274,000 | 261,000 | 273,000 | 1,224 | 341.25 |
| 2007-11-08 | 236,000 | 269,000 | 234,000 | 267,000 | 525 | 333.75 |
| 2007-11-07 | 265,000 | 288,000 | 236,000 | 247,000 | 1,670 | 308.75 |
| 2007-11-06 | 269,000 | 275,000 | 267,000 | 269,000 | 1,353 | 336.25 |
| 2007-11-05 | 267,000 | 270,000 | 262,000 | 265,000 | 514 | 331.25 |
| 2007-11-02 | 253,000 | 264,000 | 252,000 | 263,000 | 365 | 328.75 |
| 2007-11-01 | 275,000 | 275,000 | 250,000 | 265,000 | 1,034 | 331.25 |
| 2007-10-31 | 285,000 | 285,000 | 264,000 | 271,000 | 739 | 338.75 |
| 2007-10-30 | 262,000 | 298,000 | 258,000 | 285,000 | 2,174 | 356.25 |
| 2007-10-29 | 218,000 | 258,000 | 218,000 | 258,000 | 1,588 | 322.50 |
| 2007-10-26 | 211,000 | 220,000 | 211,000 | 218,000 | 143 | 272.50 |
| 2007-10-25 | 218,000 | 218,000 | 213,000 | 218,000 | 113 | 272.50 |
| 2007-10-24 | 222,000 | 223,000 | 218,000 | 220,000 | 510 | 275 |
| 2007-10-23 | 221,000 | 224,000 | 216,000 | 218,000 | 953 | 272.50 |
| 2007-10-22 | 217,000 | 217,000 | 200,000 | 213,000 | 137 | 266.25 |
| 2007-10-19 | 215,000 | 221,000 | 215,000 | 220,000 | 413 | 275 |
| 2007-10-18 | 200,000 | 220,000 | 200,000 | 215,000 | 284 | 268.75 |
| 2007-10-17 | 200,000 | 204,000 | 197,000 | 202,000 | 276 | 252.50 |
| 2007-10-16 | 207,000 | 207,000 | 200,000 | 200,000 | 108 | 250 |
| 2007-10-15 | 209,000 | 210,000 | 203,000 | 204,000 | 141 | 255 |
| 2007-10-12 | 210,000 | 210,000 | 209,000 | 209,000 | 80 | 261.25 |
| 2007-10-11 | 213,000 | 215,000 | 205,000 | 212,000 | 218 | 265 |
| 2007-10-10 | 219,000 | 220,000 | 213,000 | 215,000 | 203 | 268.75 |
| 2007-10-09 | 212,000 | 219,000 | 207,000 | 216,000 | 484 | 270 |
| 2007-10-05 | 208,000 | 210,000 | 204,000 | 206,000 | 86 | 257.50 |
| 2007-10-04 | 196,000 | 211,000 | 196,000 | 209,000 | 469 | 261.25 |
| 2007-10-03 | 196,000 | 202,000 | 194,000 | 202,000 | 244 | 252.50 |
| 2007-10-02 | 186,000 | 196,000 | 185,000 | 195,000 | 349 | 243.75 |
| 2007-10-01 | 178,000 | 188,000 | 178,000 | 180,000 | 153 | 225 |
| 2007-09-28 | 188,000 | 190,000 | 183,000 | 184,000 | 281 | 230 |
| 2007-09-27 | 183,000 | 192,000 | 178,000 | 190,000 | 274 | 237.50 |
| 2007-09-26 | 176,000 | 181,000 | 173,000 | 181,000 | 203 | 226.25 |
| 2007-09-25 | 175,000 | 175,000 | 170,000 | 174,000 | 86 | 217.50 |
| 2007-09-21 | 180,000 | 180,000 | 172,000 | 174,000 | 115 | 217.50 |
| 2007-09-20 | 184,000 | 184,000 | 181,000 | 183,000 | 42 | 228.75 |
| 2007-09-19 | 185,000 | 190,000 | 183,000 | 183,000 | 77 | 228.75 |
| 2007-09-18 | 189,000 | 191,000 | 183,000 | 185,000 | 131 | 231.25 |
| 2007-09-14 | 194,000 | 194,000 | 187,000 | 190,000 | 147 | 237.50 |
| 2007-09-13 | 197,000 | 201,000 | 183,000 | 193,000 | 298 | 241.25 |
| 2007-09-12 | 194,000 | 197,000 | 185,000 | 188,000 | 136 | 235 |
| 2007-09-11 | 196,000 | 201,000 | 192,000 | 193,000 | 98 | 241.25 |
| 2007-09-10 | 188,000 | 195,000 | 183,000 | 195,000 | 71 | 243.75 |
| 2007-09-07 | 192,000 | 197,000 | 188,000 | 190,000 | 217 | 237.50 |
| 2007-09-06 | 197,000 | 199,000 | 188,000 | 190,000 | 193 | 237.50 |
| 2007-09-05 | 205,000 | 209,000 | 197,000 | 198,000 | 331 | 247.50 |
| 2007-09-04 | 207,000 | 209,000 | 202,000 | 205,000 | 241 | 256.25 |
| 2007-09-03 | 217,000 | 218,000 | 207,000 | 212,000 | 266 | 265 |
| 2007-08-31 | 215,000 | 226,000 | 213,000 | 214,000 | 887 | 267.50 |
| 2007-08-30 | 206,000 | 222,000 | 204,000 | 211,000 | 466 | 263.75 |
| 2007-08-29 | 206,000 | 206,000 | 202,000 | 204,000 | 89 | 255 |
| 2007-08-28 | 207,000 | 209,000 | 204,000 | 207,000 | 41 | 258.75 |
| 2007-08-27 | 207,000 | 209,000 | 206,000 | 208,000 | 78 | 260 |
| 2007-08-24 | 208,000 | 209,000 | 204,000 | 207,000 | 109 | 258.75 |
| 2007-08-23 | 214,000 | 214,000 | 201,000 | 208,000 | 276 | 260 |
| 2007-08-22 | 205,000 | 212,000 | 205,000 | 210,000 | 143 | 262.50 |
| 2007-08-21 | 207,000 | 211,000 | 202,000 | 206,000 | 182 | 257.50 |
| 2007-08-20 | 203,000 | 213,000 | 203,000 | 205,000 | 143 | 256.25 |
| 2007-08-17 | 208,000 | 210,000 | 202,000 | 207,000 | 237 | 258.75 |
| 2007-08-16 | 218,000 | 229,000 | 202,000 | 209,000 | 602 | 261.25 |
| 2007-08-15 | 206,000 | 220,000 | 201,000 | 215,000 | 1,165 | 268.75 |
| 2007-08-14 | 205,000 | 214,000 | 186,000 | 202,000 | 1,709 | 252.50 |
| 2007-08-13 | 180,000 | 202,000 | 180,000 | 202,000 | 1,516 | 252.50 |
| 2007-08-10 | 172,000 | 186,000 | 171,000 | 172,000 | 872 | 215 |
| 2007-08-09 | 199,000 | 201,000 | 170,000 | 175,000 | 1,120 | 218.75 |
| 2007-08-08 | 218,000 | 219,000 | 196,000 | 196,000 | 324 | 245 |
| 2007-08-07 | 220,000 | 223,000 | 214,000 | 214,000 | 91 | 267.50 |
| 2007-08-06 | 220,000 | 222,000 | 211,000 | 222,000 | 314 | 277.50 |
| 2007-08-03 | 217,000 | 222,000 | 214,000 | 220,000 | 88 | 275 |
| 2007-08-02 | 232,000 | 232,000 | 212,000 | 212,000 | 281 | 265 |
| 2007-08-01 | 236,000 | 236,000 | 206,000 | 224,000 | 747 | 280 |
| 2007-07-31 | 242,000 | 244,000 | 237,000 | 240,000 | 347 | 300 |
| 2007-07-30 | 226,000 | 236,000 | 226,000 | 235,000 | 99 | 293.75 |
| 2007-07-27 | 221,000 | 224,000 | 216,000 | 223,000 | 113 | 278.75 |
| 2007-07-26 | 222,000 | 228,000 | 222,000 | 225,000 | 78 | 281.25 |
| 2007-07-25 | 215,000 | 223,000 | 213,000 | 221,000 | 82 | 276.25 |
| 2007-07-24 | 215,000 | 228,000 | 210,000 | 219,000 | 185 | 273.75 |
| 2007-07-23 | 224,000 | 228,000 | 218,000 | 219,000 | 76 | 273.75 |
| 2007-07-20 | 233,000 | 233,000 | 221,000 | 228,000 | 146 | 285 |
| 2007-07-19 | 234,000 | 240,000 | 233,000 | 233,000 | 105 | 291.25 |
| 2007-07-18 | 231,000 | 240,000 | 231,000 | 234,000 | 126 | 292.50 |
| 2007-07-17 | 241,000 | 242,000 | 234,000 | 235,000 | 72 | 293.75 |
| 2007-07-13 | 242,000 | 242,000 | 237,000 | 240,000 | 18 | 300 |
| 2007-07-12 | 241,000 | 242,000 | 233,000 | 241,000 | 150 | 301.25 |
| 2007-07-11 | 237,000 | 243,000 | 237,000 | 239,000 | 108 | 298.75 |
| 2007-07-10 | 246,000 | 246,000 | 241,000 | 241,000 | 123 | 301.25 |
| 2007-07-09 | 245,000 | 247,000 | 241,000 | 245,000 | 142 | 306.25 |
| 2007-07-06 | 236,000 | 243,000 | 235,000 | 243,000 | 299 | 303.75 |
| 2007-07-05 | 235,000 | 241,000 | 232,000 | 240,000 | 219 | 300 |
| 2007-07-04 | 244,000 | 244,000 | 236,000 | 239,000 | 82 | 298.75 |
| 2007-07-03 | 245,000 | 245,000 | 233,000 | 240,000 | 170 | 300 |
| 2007-07-02 | 245,000 | 246,000 | 243,000 | 245,000 | 171 | 306.25 |
| 2007-06-29 | 241,000 | 246,000 | 241,000 | 245,000 | 152 | 306.25 |
| 2007-06-28 | 242,000 | 246,000 | 237,000 | 244,000 | 258 | 305 |
| 2007-06-27 | 239,000 | 248,000 | 230,000 | 243,000 | 1,028 | 303.75 |
| 2007-06-26 | 232,000 | 235,000 | 226,000 | 234,000 | 207 | 292.50 |
| 2007-06-25 | 235,000 | 237,000 | 230,000 | 234,000 | 169 | 292.50 |
| 2007-06-22 | 228,000 | 238,000 | 228,000 | 235,000 | 410 | 293.75 |
| 2007-06-21 | 234,000 | 236,000 | 224,000 | 226,000 | 320 | 282.50 |
| 2007-06-20 | 248,000 | 249,000 | 237,000 | 238,000 | 462 | 297.50 |
| 2007-06-19 | 241,000 | 245,000 | 237,000 | 245,000 | 419 | 306.25 |
| 2007-06-18 | 243,000 | 244,000 | 228,000 | 239,000 | 513 | 298.75 |
| 2007-06-15 | 234,000 | 243,000 | 232,000 | 242,000 | 596 | 302.50 |
| 2007-06-14 | 230,000 | 236,000 | 225,000 | 232,000 | 445 | 290 |
| 2007-06-13 | 214,000 | 230,000 | 210,000 | 230,000 | 508 | 287.50 |
| 2007-06-12 | 213,000 | 216,000 | 207,000 | 215,000 | 248 | 268.75 |
| 2007-06-11 | 207,000 | 218,000 | 207,000 | 212,000 | 464 | 265 |
| 2007-06-08 | 205,000 | 207,000 | 203,000 | 206,000 | 168 | 257.50 |
| 2007-06-07 | 205,000 | 210,000 | 203,000 | 209,000 | 291 | 261.25 |
| 2007-06-06 | 203,000 | 206,000 | 202,000 | 203,000 | 338 | 253.75 |
| 2007-06-05 | 204,000 | 210,000 | 199,000 | 203,000 | 501 | 253.75 |
| 2007-06-04 | 210,000 | 211,000 | 202,000 | 202,000 | 306 | 252.50 |
| 2007-06-01 | 207,000 | 215,000 | 206,000 | 208,000 | 130 | 260 |
| 2007-05-31 | 207,000 | 216,000 | 207,000 | 210,000 | 399 | 262.50 |
| 2007-05-30 | 209,000 | 211,000 | 205,000 | 208,000 | 110 | 260 |
| 2007-05-29 | 207,000 | 212,000 | 205,000 | 209,000 | 188 | 261.25 |
| 2007-05-28 | 212,000 | 214,000 | 207,000 | 212,000 | 318 | 265 |
| 2007-05-25 | 210,000 | 212,000 | 202,000 | 212,000 | 215 | 265 |
| 2007-05-24 | 205,000 | 212,000 | 203,000 | 211,000 | 240 | 263.75 |
| 2007-05-23 | 204,000 | 220,000 | 203,000 | 209,000 | 970 | 261.25 |
| 2007-05-22 | 205,000 | 209,000 | 201,000 | 206,000 | 197 | 257.50 |
| 2007-05-21 | 194,000 | 205,000 | 193,000 | 205,000 | 612 | 256.25 |
| 2007-05-18 | 200,000 | 201,000 | 191,000 | 194,000 | 488 | 242.50 |
| 2007-05-17 | 206,000 | 213,000 | 199,000 | 204,000 | 378 | 255 |
| 2007-05-16 | 210,000 | 217,000 | 201,000 | 214,000 | 1,413 | 267.50 |
| 2007-05-15 | 190,000 | 210,000 | 185,000 | 207,000 | 2,634 | 258.75 |
| 2007-05-14 | 176,000 | 195,000 | 176,000 | 190,000 | 2,308 | 237.50 |
| 2007-05-11 | 173,000 | 179,000 | 173,000 | 178,000 | 470 | 222.50 |
| 2007-05-10 | 175,000 | 176,000 | 173,000 | 174,000 | 632 | 217.50 |
| 2007-05-09 | 180,000 | 180,000 | 172,000 | 175,000 | 567 | 218.75 |
| 2007-05-08 | 182,000 | 182,000 | 178,000 | 180,000 | 639 | 225 |
| 2007-05-07 | 180,000 | 182,000 | 177,000 | 178,000 | 666 | 222.50 |
| 2007-05-02 | 185,000 | 192,000 | 176,000 | 180,000 | 6,238 | 225 |
| 2007-05-01 | 174,000 | 178,000 | 170,000 | 171,000 | 296 | 213.75 |
| 2007-04-27 | 175,000 | 178,000 | 175,000 | 177,000 | 69 | 221.25 |
| 2007-04-26 | 180,000 | 180,000 | 172,000 | 175,000 | 245 | 218.75 |
| 2007-04-25 | 177,000 | 181,000 | 176,000 | 179,000 | 135 | 223.75 |
| 2007-04-24 | 174,000 | 178,000 | 174,000 | 177,000 | 258 | 221.25 |
| 2007-04-23 | 182,000 | 182,000 | 175,000 | 180,000 | 352 | 225 |
| 2007-04-20 | 189,000 | 189,000 | 175,000 | 179,000 | 920 | 223.75 |
| 2007-04-19 | 176,000 | 183,000 | 175,000 | 183,000 | 869 | 228.75 |
| 2007-04-18 | 180,000 | 180,000 | 166,000 | 175,000 | 918 | 218.75 |
| 2007-04-17 | 185,000 | 187,000 | 179,000 | 182,000 | 627 | 227.50 |
| 2007-04-16 | 184,000 | 189,000 | 181,000 | 187,000 | 516 | 233.75 |
| 2007-04-13 | 175,000 | 190,000 | 174,000 | 182,000 | 844 | 227.50 |
| 2007-04-12 | 176,000 | 181,000 | 174,000 | 175,000 | 417 | 218.75 |
| 2007-04-11 | 169,000 | 187,000 | 169,000 | 179,000 | 684 | 223.75 |
| 2007-04-10 | 175,000 | 180,000 | 171,000 | 171,000 | 318 | 213.75 |
| 2007-04-09 | 183,000 | 183,000 | 177,000 | 179,000 | 290 | 223.75 |
| 2007-04-06 | 193,000 | 194,000 | 182,000 | 186,000 | 329 | 232.50 |
| 2007-04-05 | 197,000 | 201,000 | 193,000 | 194,000 | 189 | 242.50 |
| 2007-04-04 | 199,000 | 199,000 | 194,000 | 197,000 | 139 | 246.25 |
| 2007-04-03 | 199,000 | 200,000 | 194,000 | 195,000 | 221 | 243.75 |
| 2007-04-02 | 204,000 | 204,000 | 195,000 | 204,000 | 207 | 255 |
| 2007-03-30 | 206,000 | 206,000 | 202,000 | 204,000 | 229 | 255 |
| 2007-03-29 | 205,000 | 206,000 | 202,000 | 203,000 | 205 | 253.75 |
| 2007-03-28 | 208,000 | 213,000 | 204,000 | 208,000 | 268 | 260 |
| 2007-03-27 | 213,000 | 216,000 | 209,000 | 210,000 | 348 | 262.50 |
| 2007-03-26 | 214,000 | 215,000 | 208,000 | 208,000 | 296 | 260 |
| 2007-03-23 | 223,000 | 223,000 | 211,000 | 218,000 | 529 | 272.50 |
| 2007-03-22 | 227,000 | 231,000 | 223,000 | 224,000 | 399 | 280 |
| 2007-03-20 | 227,000 | 230,000 | 221,000 | 223,000 | 276 | 278.75 |
| 2007-03-19 | 231,000 | 232,000 | 220,000 | 227,000 | 556 | 283.75 |
| 2007-03-16 | 224,000 | 238,000 | 223,000 | 227,000 | 1,229 | 283.75 |
| 2007-03-15 | 204,000 | 239,000 | 202,000 | 216,000 | 1,225 | 270 |
| 2007-03-14 | 201,000 | 203,000 | 200,000 | 203,000 | 139 | 253.75 |
| 2007-03-13 | 205,000 | 212,000 | 205,000 | 210,000 | 138 | 262.50 |
| 2007-03-12 | 200,000 | 216,000 | 200,000 | 205,000 | 324 | 256.25 |
| 2007-03-09 | 208,000 | 209,000 | 202,000 | 202,000 | 82 | 252.50 |
| 2007-03-08 | 195,000 | 204,000 | 195,000 | 204,000 | 114 | 255 |
| 2007-03-07 | 203,000 | 209,000 | 198,000 | 199,000 | 198 | 248.75 |
| 2007-03-06 | 194,000 | 206,000 | 194,000 | 205,000 | 196 | 256.25 |
| 2007-03-05 | 206,000 | 206,000 | 190,000 | 191,000 | 604 | 238.75 |
| 2007-03-02 | 220,000 | 220,000 | 212,000 | 218,000 | 271 | 272.50 |
| 2007-03-01 | 235,000 | 235,000 | 217,000 | 220,000 | 234 | 275 |
| 2007-02-28 | 215,000 | 232,000 | 212,000 | 229,000 | 411 | 286.25 |
| 2007-02-27 | 235,000 | 242,000 | 232,000 | 239,000 | 459 | 298.75 |
| 2007-02-26 | 226,000 | 231,000 | 222,000 | 231,000 | 654 | 288.75 |
| 2007-02-23 | 215,000 | 239,000 | 215,000 | 226,000 | 947 | 282.50 |
| 2007-02-22 | 214,000 | 218,000 | 210,000 | 215,000 | 216 | 268.75 |
| 2007-02-21 | 216,000 | 220,000 | 213,000 | 214,000 | 231 | 267.50 |
| 2007-02-20 | 215,000 | 221,000 | 209,000 | 219,000 | 684 | 273.75 |
| 2007-02-19 | 232,000 | 232,000 | 222,000 | 222,000 | 551 | 277.50 |
| 2007-02-16 | 245,000 | 249,000 | 234,000 | 239,000 | 513 | 298.75 |
| 2007-02-15 | 255,000 | 256,000 | 248,000 | 253,000 | 275 | 316.25 |
| 2007-02-14 | 249,000 | 253,000 | 248,000 | 253,000 | 555 | 316.25 |
| 2007-02-13 | 249,000 | 253,000 | 248,000 | 250,000 | 379 | 312.50 |
| 2007-02-09 | 249,000 | 251,000 | 246,000 | 250,000 | 264 | 312.50 |
| 2007-02-08 | 249,000 | 255,000 | 249,000 | 250,000 | 280 | 312.50 |
| 2007-02-07 | 252,000 | 253,000 | 246,000 | 248,000 | 511 | 310 |
| 2007-02-06 | 257,000 | 257,000 | 250,000 | 252,000 | 288 | 315 |
| 2007-02-05 | 258,000 | 258,000 | 250,000 | 257,000 | 399 | 321.25 |
| 2007-02-02 | 255,000 | 269,000 | 251,000 | 252,000 | 1,076 | 315 |
| 2007-02-01 | 248,000 | 256,000 | 245,000 | 256,000 | 818 | 320 |
| 2007-01-31 | 249,000 | 250,000 | 243,000 | 247,000 | 738 | 308.75 |
| 2007-01-30 | 233,000 | 245,000 | 228,000 | 241,000 | 997 | 301.25 |
| 2007-01-29 | 258,000 | 264,000 | 230,000 | 235,000 | 1,648 | 293.75 |
| 2007-01-26 | 256,000 | 263,000 | 244,000 | 260,000 | 1,969 | 325 |
| 2007-01-25 | 241,000 | 262,000 | 241,000 | 252,000 | 2,536 | 315 |
| 2007-01-24 | 231,000 | 241,000 | 227,000 | 240,000 | 1,058 | 300 |
| 2007-01-23 | 232,000 | 235,000 | 216,000 | 232,000 | 1,190 | 290 |
| 2007-01-22 | 221,000 | 239,000 | 221,000 | 235,000 | 4,038 | 293.75 |
| 2007-01-19 | 207,000 | 216,000 | 199,000 | 214,000 | 1,880 | 267.50 |
| 2007-01-18 | 196,000 | 207,000 | 194,000 | 204,000 | 2,402 | 255 |
| 2007-01-17 | 186,000 | 198,000 | 186,000 | 197,000 | 3,326 | 246.25 |
| 2007-01-16 | 176,000 | 189,000 | 174,000 | 185,000 | 1,314 | 231.25 |
| 2007-01-15 | 176,000 | 181,000 | 173,000 | 174,000 | 896 | 217.50 |
| 2007-01-12 | 175,000 | 181,000 | 169,000 | 176,000 | 890 | 220 |
| 2007-01-11 | 163,000 | 179,000 | 163,000 | 177,000 | 1,058 | 221.25 |
| 2007-01-10 | 171,000 | 173,000 | 164,000 | 165,000 | 939 | 206.25 |
| 2007-01-09 | 184,000 | 185,000 | 173,000 | 173,000 | 1,028 | 216.25 |
| 2007-01-05 | 189,000 | 189,000 | 177,000 | 184,000 | 2,226 | 230 |
| 2007-01-04 | 180,000 | 197,000 | 180,000 | 195,000 | 3,054 | 243.75 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
