9444 (株)トーシンホールディングス 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 | 6,490 | 6,620 | 6,430 | 6,440 | 450 | 644 |
| 2007-12-27 | 6,500 | 6,580 | 6,430 | 6,510 | 236 | 651 |
| 2007-12-26 | 6,450 | 6,700 | 6,350 | 6,680 | 488 | 668 |
| 2007-12-25 | 6,750 | 6,750 | 6,390 | 6,530 | 909 | 653 |
| 2007-12-21 | 6,410 | 6,600 | 6,410 | 6,420 | 789 | 642 |
| 2007-12-20 | 6,850 | 6,850 | 6,600 | 6,710 | 642 | 671 |
| 2007-12-19 | 6,750 | 6,910 | 6,530 | 6,820 | 549 | 682 |
| 2007-12-18 | 6,590 | 6,880 | 6,570 | 6,880 | 464 | 688 |
| 2007-12-17 | 7,200 | 7,200 | 6,690 | 6,890 | 1,060 | 689 |
| 2007-12-14 | 7,200 | 7,200 | 7,100 | 7,100 | 287 | 710 |
| 2007-12-13 | 7,190 | 7,270 | 7,070 | 7,270 | 894 | 727 |
| 2007-12-12 | 7,100 | 7,250 | 7,090 | 7,190 | 573 | 719 |
| 2007-12-11 | 7,220 | 7,250 | 7,100 | 7,200 | 472 | 720 |
| 2007-12-10 | 7,350 | 7,370 | 7,280 | 7,280 | 499 | 728 |
| 2007-12-07 | 7,350 | 7,400 | 7,280 | 7,340 | 405 | 734 |
| 2007-12-06 | 7,320 | 7,370 | 7,300 | 7,330 | 336 | 733 |
| 2007-12-05 | 7,300 | 7,380 | 7,250 | 7,350 | 454 | 735 |
| 2007-12-04 | 7,290 | 7,350 | 7,250 | 7,290 | 646 | 729 |
| 2007-12-03 | 7,240 | 7,600 | 7,210 | 7,280 | 1,879 | 728 |
| 2007-11-30 | 7,090 | 7,200 | 7,050 | 7,060 | 574 | 706 |
| 2007-11-29 | 7,070 | 7,100 | 6,990 | 7,090 | 817 | 709 |
| 2007-11-28 | 6,980 | 6,980 | 6,850 | 6,900 | 104 | 690 |
| 2007-11-27 | 6,970 | 6,970 | 6,840 | 6,940 | 118 | 694 |
| 2007-11-26 | 6,780 | 6,970 | 6,740 | 6,970 | 205 | 697 |
| 2007-11-22 | 6,960 | 6,960 | 6,810 | 6,810 | 163 | 681 |
| 2007-11-21 | 6,980 | 7,000 | 6,810 | 6,960 | 185 | 696 |
| 2007-11-20 | 6,900 | 6,950 | 6,780 | 6,910 | 278 | 691 |
| 2007-11-19 | 6,960 | 7,050 | 6,930 | 6,970 | 347 | 697 |
| 2007-11-16 | 7,130 | 7,130 | 6,880 | 6,960 | 687 | 696 |
| 2007-11-15 | 7,000 | 7,000 | 6,920 | 6,930 | 117 | 693 |
| 2007-11-14 | 6,770 | 7,000 | 6,770 | 6,940 | 415 | 694 |
| 2007-11-13 | 6,790 | 6,810 | 6,690 | 6,760 | 217 | 676 |
| 2007-11-12 | 6,880 | 6,910 | 6,700 | 6,790 | 814 | 679 |
| 2007-11-09 | 6,930 | 6,930 | 6,810 | 6,850 | 429 | 685 |
| 2007-11-08 | 7,010 | 7,070 | 6,910 | 6,930 | 539 | 693 |
| 2007-11-07 | 7,140 | 7,140 | 7,050 | 7,090 | 408 | 709 |
| 2007-11-06 | 7,090 | 7,200 | 7,020 | 7,100 | 477 | 710 |
| 2007-11-05 | 7,100 | 7,110 | 7,000 | 7,090 | 603 | 709 |
| 2007-11-02 | 7,170 | 7,200 | 7,040 | 7,180 | 504 | 718 |
| 2007-11-01 | 7,410 | 7,410 | 7,100 | 7,210 | 1,360 | 721 |
| 2007-10-31 | 7,420 | 7,490 | 7,410 | 7,480 | 281 | 748 |
| 2007-10-30 | 7,410 | 7,490 | 7,400 | 7,470 | 486 | 747 |
| 2007-10-29 | 7,400 | 7,570 | 7,400 | 7,470 | 634 | 747 |
| 2007-10-26 | 7,650 | 7,780 | 7,510 | 7,700 | 972 | 770 |
| 2007-10-25 | 8,110 | 8,140 | 7,800 | 8,000 | 794 | 800 |
| 2007-10-24 | 8,040 | 8,200 | 8,040 | 8,110 | 634 | 811 |
| 2007-10-23 | 8,200 | 8,200 | 8,040 | 8,060 | 506 | 806 |
| 2007-10-22 | 7,700 | 8,200 | 7,700 | 8,150 | 591 | 815 |
| 2007-10-19 | 8,230 | 8,240 | 8,050 | 8,240 | 567 | 824 |
| 2007-10-18 | 8,100 | 8,230 | 7,790 | 8,130 | 1,338 | 813 |
| 2007-10-17 | 8,900 | 8,930 | 8,100 | 8,290 | 1,651 | 829 |
| 2007-10-16 | 8,870 | 8,950 | 8,660 | 8,790 | 1,925 | 879 |
| 2007-10-15 | 8,250 | 8,700 | 8,230 | 8,620 | 1,274 | 862 |
| 2007-10-12 | 8,250 | 8,250 | 8,100 | 8,250 | 1,023 | 825 |
| 2007-10-11 | 8,050 | 8,150 | 8,020 | 8,150 | 877 | 815 |
| 2007-10-10 | 7,800 | 8,120 | 7,800 | 7,980 | 1,965 | 798 |
| 2007-10-09 | 7,350 | 7,530 | 7,350 | 7,530 | 924 | 753 |
| 2007-10-05 | 7,350 | 7,370 | 7,200 | 7,350 | 585 | 735 |
| 2007-10-04 | 7,430 | 7,430 | 7,200 | 7,310 | 730 | 731 |
| 2007-10-03 | 7,400 | 7,450 | 7,150 | 7,420 | 1,193 | 742 |
| 2007-10-02 | 7,100 | 7,490 | 7,060 | 7,400 | 1,330 | 740 |
| 2007-10-01 | 6,750 | 6,890 | 6,730 | 6,890 | 732 | 689 |
| 2007-09-28 | 6,620 | 6,750 | 6,580 | 6,690 | 761 | 669 |
| 2007-09-27 | 6,490 | 6,600 | 6,430 | 6,600 | 676 | 660 |
| 2007-09-26 | 6,100 | 6,420 | 6,050 | 6,420 | 613 | 642 |
| 2007-09-25 | 6,110 | 6,130 | 6,010 | 6,090 | 422 | 609 |
| 2007-09-21 | 6,100 | 6,200 | 5,990 | 6,100 | 715 | 610 |
| 2007-09-20 | 6,110 | 6,160 | 6,100 | 6,130 | 362 | 613 |
| 2007-09-19 | 6,270 | 6,380 | 6,060 | 6,250 | 881 | 625 |
| 2007-09-18 | 6,700 | 6,700 | 6,000 | 6,270 | 1,454 | 627 |
| 2007-09-14 | 5,950 | 6,890 | 5,950 | 6,520 | 3,195 | 652 |
| 2007-09-13 | 5,830 | 6,010 | 5,690 | 6,000 | 1,749 | 600 |
| 2007-09-12 | 6,610 | 6,840 | 5,950 | 6,110 | 1,448 | 611 |
| 2007-09-11 | 6,850 | 6,980 | 6,700 | 6,810 | 614 | 681 |
| 2007-09-10 | 7,000 | 7,150 | 6,840 | 7,000 | 574 | 700 |
| 2007-09-07 | 7,280 | 7,300 | 7,210 | 7,240 | 184 | 724 |
| 2007-09-06 | 7,450 | 7,450 | 7,220 | 7,330 | 505 | 733 |
| 2007-09-05 | 7,410 | 7,450 | 7,300 | 7,380 | 213 | 738 |
| 2007-09-04 | 7,490 | 7,500 | 7,300 | 7,400 | 433 | 740 |
| 2007-09-03 | 7,500 | 7,590 | 7,490 | 7,490 | 368 | 749 |
| 2007-08-31 | 7,520 | 7,600 | 7,430 | 7,600 | 206 | 760 |
| 2007-08-30 | 7,700 | 7,700 | 7,570 | 7,630 | 127 | 763 |
| 2007-08-29 | 7,640 | 7,640 | 7,300 | 7,600 | 394 | 760 |
| 2007-08-28 | 7,700 | 7,790 | 7,660 | 7,680 | 506 | 768 |
| 2007-08-27 | 7,880 | 7,880 | 7,790 | 7,800 | 249 | 780 |
| 2007-08-24 | 7,890 | 7,910 | 7,760 | 7,790 | 221 | 779 |
| 2007-08-23 | 7,810 | 7,910 | 7,750 | 7,850 | 697 | 785 |
| 2007-08-22 | 7,800 | 7,920 | 7,750 | 7,910 | 297 | 791 |
| 2007-08-21 | 7,670 | 7,980 | 7,670 | 7,870 | 535 | 787 |
| 2007-08-20 | 7,890 | 7,890 | 7,650 | 7,780 | 561 | 778 |
| 2007-08-17 | 7,990 | 8,040 | 7,650 | 7,750 | 1,009 | 775 |
| 2007-08-16 | 8,600 | 8,600 | 7,970 | 8,190 | 1,200 | 819 |
| 2007-08-15 | 8,490 | 8,490 | 8,300 | 8,400 | 350 | 840 |
| 2007-08-14 | 8,400 | 8,470 | 8,310 | 8,400 | 484 | 840 |
| 2007-08-13 | 8,400 | 8,480 | 8,320 | 8,440 | 318 | 844 |
| 2007-08-10 | 8,700 | 8,780 | 8,390 | 8,500 | 824 | 850 |
| 2007-08-09 | 8,700 | 8,870 | 8,700 | 8,800 | 369 | 880 |
| 2007-08-08 | 8,810 | 8,890 | 8,700 | 8,840 | 726 | 884 |
| 2007-08-07 | 8,870 | 8,940 | 8,810 | 8,880 | 416 | 888 |
| 2007-08-06 | 8,970 | 9,000 | 8,830 | 8,940 | 498 | 894 |
| 2007-08-03 | 8,880 | 9,000 | 8,880 | 8,980 | 187 | 898 |
| 2007-08-02 | 8,990 | 9,010 | 8,890 | 8,950 | 457 | 895 |
| 2007-08-01 | 8,990 | 9,000 | 8,900 | 8,990 | 595 | 899 |
| 2007-07-31 | 9,000 | 9,020 | 8,960 | 9,000 | 275 | 900 |
| 2007-07-30 | 8,990 | 9,020 | 8,900 | 9,010 | 191 | 901 |
| 2007-07-27 | 8,880 | 9,020 | 8,820 | 9,020 | 752 | 902 |
| 2007-07-26 | 9,000 | 9,000 | 8,830 | 9,000 | 707 | 900 |
| 2007-07-25 | 9,000 | 9,030 | 8,960 | 8,980 | 492 | 898 |
| 2007-07-24 | 9,200 | 9,200 | 9,030 | 9,070 | 319 | 907 |
| 2007-07-23 | 8,950 | 9,030 | 8,860 | 9,030 | 753 | 903 |
| 2007-07-20 | 9,040 | 9,040 | 8,960 | 8,980 | 648 | 898 |
| 2007-07-19 | 9,030 | 9,070 | 8,990 | 9,040 | 900 | 904 |
| 2007-07-18 | 9,110 | 9,190 | 9,010 | 9,030 | 852 | 903 |
| 2007-07-17 | 9,100 | 9,300 | 9,050 | 9,150 | 907 | 915 |
| 2007-07-13 | 9,200 | 9,200 | 9,080 | 9,090 | 694 | 909 |
| 2007-07-12 | 9,290 | 9,290 | 9,100 | 9,210 | 664 | 921 |
| 2007-07-11 | 9,200 | 9,300 | 9,180 | 9,210 | 590 | 921 |
| 2007-07-10 | 9,320 | 9,330 | 9,200 | 9,320 | 851 | 932 |
| 2007-07-09 | 9,400 | 9,430 | 9,310 | 9,400 | 830 | 940 |
| 2007-07-06 | 9,420 | 9,480 | 9,400 | 9,460 | 659 | 946 |
| 2007-07-05 | 9,380 | 9,450 | 9,380 | 9,400 | 226 | 940 |
| 2007-07-04 | 9,410 | 9,470 | 9,400 | 9,420 | 530 | 942 |
| 2007-07-03 | 9,430 | 9,440 | 9,360 | 9,440 | 426 | 944 |
| 2007-07-02 | 9,320 | 9,480 | 9,250 | 9,360 | 741 | 936 |
| 2007-06-29 | 9,400 | 9,500 | 9,330 | 9,480 | 965 | 948 |
| 2007-06-28 | 9,380 | 9,490 | 9,380 | 9,450 | 403 | 945 |
| 2007-06-27 | 9,460 | 9,560 | 9,370 | 9,370 | 846 | 937 |
| 2007-06-26 | 9,600 | 9,610 | 9,480 | 9,520 | 409 | 952 |
| 2007-06-25 | 9,680 | 9,680 | 9,490 | 9,610 | 1,452 | 961 |
| 2007-06-22 | 9,470 | 9,650 | 9,420 | 9,620 | 1,299 | 962 |
| 2007-06-21 | 9,380 | 9,400 | 9,300 | 9,400 | 612 | 940 |
| 2007-06-20 | 9,330 | 9,420 | 9,300 | 9,380 | 1,206 | 938 |
| 2007-06-19 | 9,530 | 9,530 | 9,330 | 9,400 | 980 | 940 |
| 2007-06-18 | 9,670 | 9,670 | 9,230 | 9,530 | 1,387 | 953 |
| 2007-06-15 | 9,800 | 9,800 | 9,210 | 9,530 | 4,758 | 953 |
| 2007-06-14 | 9,870 | 10,100 | 9,850 | 10,100 | 2,759 | 1,010 |
| 2007-06-13 | 9,810 | 9,890 | 9,800 | 9,870 | 361 | 987 |
| 2007-06-12 | 9,850 | 9,920 | 9,720 | 9,920 | 789 | 992 |
| 2007-06-11 | 9,870 | 9,960 | 9,750 | 9,850 | 1,761 | 985 |
| 2007-06-08 | 9,600 | 9,820 | 9,580 | 9,700 | 1,186 | 970 |
| 2007-06-07 | 9,190 | 9,950 | 9,150 | 9,590 | 2,157 | 959 |
| 2007-06-06 | 9,040 | 9,270 | 9,040 | 9,270 | 1,455 | 927 |
| 2007-06-05 | 9,080 | 9,120 | 9,060 | 9,100 | 560 | 910 |
| 2007-06-04 | 9,160 | 9,170 | 9,050 | 9,120 | 863 | 912 |
| 2007-06-01 | 9,030 | 9,110 | 9,000 | 9,110 | 681 | 911 |
| 2007-05-31 | 9,100 | 9,150 | 9,010 | 9,060 | 535 | 906 |
| 2007-05-30 | 9,100 | 9,180 | 9,040 | 9,120 | 490 | 912 |
| 2007-05-29 | 9,050 | 9,200 | 9,050 | 9,110 | 546 | 911 |
| 2007-05-28 | 9,100 | 9,200 | 9,020 | 9,050 | 617 | 905 |
| 2007-05-25 | 9,120 | 9,200 | 9,070 | 9,200 | 327 | 920 |
| 2007-05-24 | 9,210 | 9,250 | 9,120 | 9,200 | 607 | 920 |
| 2007-05-23 | 9,030 | 9,210 | 9,030 | 9,180 | 551 | 918 |
| 2007-05-22 | 9,090 | 9,090 | 8,930 | 9,070 | 531 | 907 |
| 2007-05-21 | 9,000 | 9,000 | 8,860 | 8,990 | 241 | 899 |
| 2007-05-18 | 9,020 | 9,020 | 8,800 | 8,840 | 1,274 | 884 |
| 2007-05-17 | 9,110 | 9,200 | 9,010 | 9,050 | 784 | 905 |
| 2007-05-16 | 9,200 | 9,250 | 9,080 | 9,180 | 506 | 918 |
| 2007-05-15 | 9,190 | 9,190 | 9,020 | 9,100 | 824 | 910 |
| 2007-05-14 | 9,300 | 9,310 | 9,160 | 9,230 | 323 | 923 |
| 2007-05-11 | 9,320 | 9,320 | 9,150 | 9,320 | 664 | 932 |
| 2007-05-10 | 9,450 | 9,540 | 9,330 | 9,400 | 826 | 940 |
| 2007-05-09 | 9,630 | 9,730 | 9,610 | 9,640 | 347 | 964 |
| 2007-05-08 | 9,720 | 9,740 | 9,610 | 9,730 | 453 | 973 |
| 2007-05-07 | 9,700 | 9,740 | 9,610 | 9,710 | 766 | 971 |
| 2007-05-02 | 9,400 | 9,570 | 9,380 | 9,570 | 806 | 957 |
| 2007-05-01 | 9,490 | 9,490 | 9,300 | 9,470 | 613 | 947 |
| 2007-04-27 | 9,040 | 9,300 | 9,040 | 9,230 | 1,157 | 923 |
| 2007-04-26 | 9,100 | 9,150 | 9,070 | 9,120 | 920 | 912 |
| 2007-04-25 | 9,330 | 9,510 | 9,090 | 9,240 | 1,406 | 924 |
| 2007-04-24 | 9,480 | 9,630 | 9,480 | 9,530 | 1,565 | 953 |
| 2007-04-23 | 9,970 | 9,970 | 9,860 | 9,920 | 1,755 | 992 |
| 2007-04-20 | 9,960 | 10,040 | 9,900 | 9,970 | 787 | 997 |
| 2007-04-19 | 10,000 | 10,170 | 9,910 | 10,010 | 1,104 | 1,001 |
| 2007-04-18 | 10,270 | 10,270 | 10,100 | 10,250 | 689 | 1,025 |
| 2007-04-17 | 10,290 | 10,310 | 10,200 | 10,280 | 923 | 1,028 |
| 2007-04-16 | 10,350 | 10,360 | 10,270 | 10,330 | 963 | 1,033 |
| 2007-04-13 | 10,350 | 10,350 | 10,230 | 10,320 | 855 | 1,032 |
| 2007-04-12 | 10,320 | 10,320 | 10,210 | 10,290 | 875 | 1,029 |
| 2007-04-11 | 10,280 | 10,350 | 10,210 | 10,310 | 1,186 | 1,031 |
| 2007-04-10 | 10,250 | 10,340 | 10,210 | 10,260 | 1,384 | 1,026 |
| 2007-04-09 | 10,560 | 10,560 | 10,240 | 10,240 | 1,679 | 1,024 |
| 2007-04-06 | 10,570 | 10,570 | 10,280 | 10,520 | 4,236 | 1,052 |
| 2007-04-05 | 10,470 | 10,560 | 10,330 | 10,560 | 704 | 1,056 |
| 2007-04-04 | 10,700 | 10,730 | 10,400 | 10,540 | 2,203 | 1,054 |
| 2007-04-03 | 10,740 | 10,740 | 10,560 | 10,740 | 724 | 1,074 |
| 2007-04-02 | 10,710 | 10,800 | 10,620 | 10,710 | 1,188 | 1,071 |
| 2007-03-30 | 10,750 | 10,870 | 10,450 | 10,540 | 2,405 | 1,054 |
| 2007-03-29 | 10,620 | 10,720 | 10,500 | 10,690 | 1,162 | 1,069 |
| 2007-03-28 | 10,490 | 10,650 | 10,390 | 10,620 | 1,332 | 1,062 |
| 2007-03-27 | 10,300 | 10,500 | 10,270 | 10,330 | 1,191 | 1,033 |
| 2007-03-26 | 10,150 | 10,380 | 10,000 | 10,220 | 1,520 | 1,022 |
| 2007-03-23 | 10,200 | 10,210 | 10,090 | 10,140 | 727 | 1,014 |
| 2007-03-22 | 10,010 | 10,150 | 9,990 | 10,140 | 1,250 | 1,014 |
| 2007-03-20 | 9,810 | 9,990 | 9,760 | 9,970 | 922 | 997 |
| 2007-03-19 | 10,090 | 10,100 | 9,800 | 9,930 | 1,500 | 993 |
| 2007-03-16 | 10,300 | 10,300 | 10,060 | 10,200 | 905 | 1,020 |
| 2007-03-15 | 10,210 | 10,410 | 10,060 | 10,250 | 1,363 | 1,025 |
| 2007-03-14 | 10,050 | 10,530 | 10,000 | 10,250 | 3,416 | 1,025 |
| 2007-03-13 | 11,100 | 11,300 | 10,640 | 10,850 | 7,388 | 1,085 |
| 2007-03-12 | 10,000 | 10,700 | 9,950 | 10,670 | 11,534 | 1,067 |
| 2007-03-09 | 9,530 | 9,700 | 9,500 | 9,700 | 974 | 970 |
| 2007-03-08 | 9,590 | 9,590 | 9,400 | 9,510 | 377 | 951 |
| 2007-03-07 | 9,490 | 9,690 | 9,300 | 9,590 | 628 | 959 |
| 2007-03-06 | 8,900 | 9,500 | 8,900 | 9,500 | 1,291 | 950 |
| 2007-03-05 | 9,250 | 9,450 | 9,030 | 9,190 | 1,044 | 919 |
| 2007-03-02 | 9,600 | 9,600 | 9,480 | 9,570 | 358 | 957 |
| 2007-03-01 | 9,700 | 9,700 | 9,510 | 9,630 | 694 | 963 |
| 2007-02-28 | 9,500 | 9,770 | 8,950 | 9,750 | 3,048 | 975 |
| 2007-02-27 | 10,000 | 10,000 | 9,920 | 9,950 | 546 | 995 |
| 2007-02-26 | 9,950 | 10,040 | 9,920 | 9,990 | 731 | 999 |
| 2007-02-23 | 9,990 | 10,000 | 9,940 | 9,990 | 772 | 999 |
| 2007-02-22 | 10,040 | 10,050 | 9,950 | 9,990 | 859 | 999 |
| 2007-02-21 | 10,020 | 10,100 | 9,920 | 10,040 | 1,270 | 1,004 |
| 2007-02-20 | 10,060 | 10,100 | 9,950 | 10,000 | 1,169 | 1,000 |
| 2007-02-19 | 10,020 | 10,150 | 9,800 | 10,000 | 3,897 | 1,000 |
| 2007-02-16 | 9,550 | 9,880 | 9,550 | 9,880 | 2,328 | 988 |
| 2007-02-15 | 9,520 | 9,600 | 9,490 | 9,540 | 569 | 954 |
| 2007-02-14 | 9,810 | 9,820 | 9,410 | 9,520 | 1,609 | 952 |
| 2007-02-13 | 9,170 | 10,200 | 9,110 | 9,830 | 8,551 | 983 |
| 2007-02-09 | 9,250 | 9,310 | 9,010 | 9,200 | 821 | 920 |
| 2007-02-08 | 9,310 | 9,320 | 9,220 | 9,320 | 748 | 932 |
| 2007-02-07 | 9,320 | 9,400 | 9,300 | 9,310 | 659 | 931 |
| 2007-02-06 | 9,400 | 9,400 | 9,310 | 9,310 | 328 | 931 |
| 2007-02-05 | 9,500 | 9,500 | 9,400 | 9,400 | 426 | 940 |
| 2007-02-02 | 9,480 | 9,560 | 9,450 | 9,460 | 453 | 946 |
| 2007-02-01 | 9,500 | 9,570 | 9,400 | 9,520 | 490 | 952 |
| 2007-01-31 | 9,620 | 9,700 | 9,410 | 9,570 | 950 | 957 |
| 2007-01-30 | 9,620 | 9,700 | 9,580 | 9,700 | 634 | 970 |
| 2007-01-29 | 9,560 | 9,690 | 9,530 | 9,620 | 515 | 962 |
| 2007-01-26 | 9,560 | 9,600 | 9,510 | 9,590 | 417 | 959 |
| 2007-01-25 | 9,720 | 9,720 | 9,570 | 9,610 | 440 | 961 |
| 2007-01-24 | 9,600 | 9,790 | 9,530 | 9,740 | 691 | 974 |
| 2007-01-23 | 9,750 | 10,000 | 9,450 | 9,800 | 2,257 | 980 |
| 2007-01-22 | 9,840 | 9,990 | 9,600 | 9,730 | 2,086 | 973 |
| 2007-01-19 | 9,300 | 9,750 | 9,260 | 9,540 | 1,556 | 954 |
| 2007-01-18 | 9,120 | 9,370 | 9,100 | 9,180 | 1,681 | 918 |
| 2007-01-17 | 9,020 | 9,140 | 9,020 | 9,140 | 855 | 914 |
| 2007-01-16 | 9,000 | 9,040 | 8,950 | 9,000 | 557 | 900 |
| 2007-01-15 | 8,950 | 9,050 | 8,920 | 8,950 | 400 | 895 |
| 2007-01-12 | 9,050 | 9,060 | 8,950 | 8,950 | 508 | 895 |
| 2007-01-11 | 9,150 | 9,200 | 9,000 | 9,010 | 471 | 901 |
| 2007-01-10 | 8,950 | 9,200 | 8,920 | 9,140 | 927 | 914 |
| 2007-01-09 | 8,890 | 8,990 | 8,870 | 8,950 | 486 | 895 |
| 2007-01-05 | 8,920 | 8,920 | 8,850 | 8,850 | 631 | 885 |
| 2007-01-04 | 8,900 | 8,940 | 8,900 | 8,920 | 349 | 892 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株
