9717 (株)ジャステック 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 | 851 | 851 | 841 | 844 | 18,500 | 844 |
| 2007-12-27 | 872 | 872 | 843 | 853 | 33,200 | 853 |
| 2007-12-26 | 855 | 878 | 855 | 874 | 31,500 | 874 |
| 2007-12-25 | 877 | 877 | 852 | 857 | 35,700 | 857 |
| 2007-12-21 | 855 | 872 | 853 | 866 | 38,800 | 866 |
| 2007-12-20 | 881 | 894 | 850 | 855 | 51,200 | 855 |
| 2007-12-19 | 896 | 910 | 872 | 881 | 63,100 | 881 |
| 2007-12-18 | 883 | 908 | 883 | 898 | 46,100 | 898 |
| 2007-12-17 | 912 | 915 | 892 | 897 | 54,900 | 897 |
| 2007-12-14 | 934 | 949 | 917 | 929 | 56,600 | 929 |
| 2007-12-13 | 975 | 975 | 941 | 943 | 49,100 | 943 |
| 2007-12-12 | 970 | 975 | 952 | 975 | 35,300 | 975 |
| 2007-12-11 | 978 | 982 | 950 | 973 | 49,600 | 973 |
| 2007-12-10 | 1,000 | 1,000 | 979 | 986 | 31,900 | 986 |
| 2007-12-07 | 1,010 | 1,014 | 983 | 1,009 | 66,900 | 1,009 |
| 2007-12-06 | 993 | 999 | 983 | 993 | 28,300 | 993 |
| 2007-12-05 | 972 | 995 | 970 | 993 | 37,800 | 993 |
| 2007-12-04 | 1,006 | 1,026 | 1,001 | 1,002 | 42,900 | 1,002 |
| 2007-12-03 | 1,026 | 1,030 | 1,008 | 1,026 | 24,400 | 1,026 |
| 2007-11-30 | 1,022 | 1,026 | 1,013 | 1,026 | 45,200 | 1,026 |
| 2007-11-29 | 1,012 | 1,036 | 1,007 | 1,033 | 33,300 | 1,033 |
| 2007-11-28 | 992 | 1,023 | 983 | 1,023 | 53,200 | 1,023 |
| 2007-11-27 | 996 | 999 | 971 | 990 | 92,400 | 990 |
| 2007-11-26 | 1,006 | 1,040 | 1,006 | 1,028 | 67,400 | 1,028 |
| 2007-11-22 | 996 | 1,026 | 990 | 1,000 | 33,200 | 1,000 |
| 2007-11-21 | 992 | 995 | 982 | 986 | 24,900 | 986 |
| 2007-11-20 | 990 | 1,010 | 965 | 992 | 35,800 | 992 |
| 2007-11-19 | 1,025 | 1,040 | 998 | 1,010 | 36,400 | 1,010 |
| 2007-11-16 | 1,038 | 1,047 | 1,023 | 1,030 | 11,600 | 1,030 |
| 2007-11-15 | 1,040 | 1,052 | 1,031 | 1,047 | 18,100 | 1,047 |
| 2007-11-14 | 1,045 | 1,055 | 1,020 | 1,048 | 21,800 | 1,048 |
| 2007-11-13 | 1,027 | 1,034 | 1,003 | 1,026 | 13,800 | 1,026 |
| 2007-11-12 | 1,044 | 1,044 | 1,024 | 1,030 | 8,800 | 1,030 |
| 2007-11-09 | 1,074 | 1,074 | 1,046 | 1,047 | 13,200 | 1,047 |
| 2007-11-08 | 1,100 | 1,100 | 1,001 | 1,063 | 42,900 | 1,063 |
| 2007-11-07 | 1,118 | 1,118 | 1,103 | 1,103 | 12,400 | 1,103 |
| 2007-11-06 | 1,100 | 1,127 | 1,100 | 1,127 | 14,500 | 1,127 |
| 2007-11-05 | 1,121 | 1,126 | 1,110 | 1,115 | 14,600 | 1,115 |
| 2007-11-02 | 1,128 | 1,133 | 1,113 | 1,127 | 13,800 | 1,127 |
| 2007-11-01 | 1,140 | 1,149 | 1,126 | 1,148 | 23,400 | 1,148 |
| 2007-10-31 | 1,132 | 1,139 | 1,127 | 1,136 | 25,500 | 1,136 |
| 2007-10-30 | 1,132 | 1,132 | 1,123 | 1,130 | 14,900 | 1,130 |
| 2007-10-29 | 1,110 | 1,135 | 1,110 | 1,125 | 24,300 | 1,125 |
| 2007-10-26 | 1,109 | 1,109 | 1,099 | 1,104 | 6,500 | 1,104 |
| 2007-10-25 | 1,110 | 1,110 | 1,098 | 1,098 | 17,800 | 1,098 |
| 2007-10-24 | 1,098 | 1,107 | 1,097 | 1,103 | 16,000 | 1,103 |
| 2007-10-23 | 1,105 | 1,105 | 1,100 | 1,102 | 6,900 | 1,102 |
| 2007-10-22 | 1,096 | 1,105 | 1,083 | 1,103 | 10,900 | 1,103 |
| 2007-10-19 | 1,105 | 1,122 | 1,102 | 1,106 | 17,800 | 1,106 |
| 2007-10-18 | 1,088 | 1,123 | 1,088 | 1,115 | 27,000 | 1,115 |
| 2007-10-17 | 1,106 | 1,110 | 1,099 | 1,099 | 15,400 | 1,099 |
| 2007-10-16 | 1,113 | 1,113 | 1,100 | 1,106 | 24,600 | 1,106 |
| 2007-10-15 | 1,116 | 1,122 | 1,108 | 1,112 | 10,200 | 1,112 |
| 2007-10-12 | 1,119 | 1,125 | 1,113 | 1,114 | 17,000 | 1,114 |
| 2007-10-11 | 1,101 | 1,127 | 1,091 | 1,122 | 18,600 | 1,122 |
| 2007-10-10 | 1,109 | 1,109 | 1,097 | 1,100 | 13,700 | 1,100 |
| 2007-10-09 | 1,090 | 1,118 | 1,090 | 1,100 | 23,000 | 1,100 |
| 2007-10-05 | 1,090 | 1,094 | 1,080 | 1,089 | 27,300 | 1,089 |
| 2007-10-04 | 1,085 | 1,096 | 1,085 | 1,093 | 17,500 | 1,093 |
| 2007-10-03 | 1,101 | 1,103 | 1,088 | 1,090 | 25,900 | 1,090 |
| 2007-10-02 | 1,100 | 1,110 | 1,071 | 1,098 | 72,300 | 1,098 |
| 2007-10-01 | 1,036 | 1,039 | 1,022 | 1,027 | 14,000 | 1,027 |
| 2007-09-28 | 1,030 | 1,059 | 1,029 | 1,034 | 14,800 | 1,034 |
| 2007-09-27 | 1,020 | 1,033 | 1,020 | 1,029 | 17,400 | 1,029 |
| 2007-09-26 | 1,017 | 1,020 | 1,002 | 1,013 | 20,700 | 1,013 |
| 2007-09-25 | 1,050 | 1,050 | 1,011 | 1,017 | 8,500 | 1,017 |
| 2007-09-21 | 1,018 | 1,025 | 1,009 | 1,025 | 13,400 | 1,025 |
| 2007-09-20 | 1,040 | 1,040 | 1,010 | 1,020 | 15,300 | 1,020 |
| 2007-09-19 | 1,022 | 1,040 | 1,012 | 1,029 | 16,200 | 1,029 |
| 2007-09-18 | 1,014 | 1,026 | 1,014 | 1,016 | 7,900 | 1,016 |
| 2007-09-14 | 1,064 | 1,064 | 1,000 | 1,032 | 46,500 | 1,032 |
| 2007-09-13 | 1,000 | 1,011 | 1,000 | 1,005 | 5,900 | 1,005 |
| 2007-09-12 | 1,033 | 1,033 | 1,008 | 1,020 | 8,700 | 1,020 |
| 2007-09-11 | 1,015 | 1,028 | 1,005 | 1,019 | 14,000 | 1,019 |
| 2007-09-10 | 995 | 1,028 | 990 | 1,022 | 11,000 | 1,022 |
| 2007-09-07 | 1,034 | 1,039 | 1,024 | 1,033 | 7,900 | 1,033 |
| 2007-09-06 | 1,004 | 1,036 | 1,004 | 1,034 | 9,000 | 1,034 |
| 2007-09-05 | 1,063 | 1,063 | 1,038 | 1,044 | 11,600 | 1,044 |
| 2007-09-04 | 1,068 | 1,070 | 1,050 | 1,063 | 11,300 | 1,063 |
| 2007-09-03 | 1,053 | 1,066 | 1,050 | 1,063 | 15,600 | 1,063 |
| 2007-08-31 | 1,019 | 1,055 | 1,019 | 1,052 | 29,600 | 1,052 |
| 2007-08-30 | 1,000 | 1,018 | 1,000 | 1,018 | 23,000 | 1,018 |
| 2007-08-29 | 1,011 | 1,011 | 1,000 | 1,007 | 19,100 | 1,007 |
| 2007-08-28 | 1,014 | 1,024 | 1,012 | 1,017 | 14,900 | 1,017 |
| 2007-08-27 | 1,013 | 1,041 | 1,013 | 1,016 | 24,200 | 1,016 |
| 2007-08-24 | 1,000 | 1,000 | 991 | 997 | 21,400 | 997 |
| 2007-08-23 | 996 | 999 | 990 | 999 | 20,100 | 999 |
| 2007-08-22 | 971 | 998 | 968 | 989 | 15,000 | 989 |
| 2007-08-21 | 970 | 984 | 966 | 976 | 18,000 | 976 |
| 2007-08-20 | 952 | 972 | 952 | 960 | 24,400 | 960 |
| 2007-08-17 | 959 | 971 | 942 | 945 | 42,300 | 945 |
| 2007-08-16 | 980 | 985 | 953 | 959 | 31,700 | 959 |
| 2007-08-15 | 995 | 996 | 982 | 989 | 24,200 | 989 |
| 2007-08-14 | 995 | 1,009 | 995 | 1,005 | 16,600 | 1,005 |
| 2007-08-13 | 980 | 1,010 | 980 | 1,010 | 27,700 | 1,010 |
| 2007-08-10 | 1,020 | 1,021 | 957 | 1,000 | 63,300 | 1,000 |
| 2007-08-09 | 1,031 | 1,045 | 1,020 | 1,029 | 47,000 | 1,029 |
| 2007-08-08 | 1,029 | 1,033 | 1,013 | 1,031 | 51,300 | 1,031 |
| 2007-08-07 | 1,032 | 1,032 | 1,023 | 1,025 | 15,800 | 1,025 |
| 2007-08-06 | 1,042 | 1,043 | 1,015 | 1,031 | 20,900 | 1,031 |
| 2007-08-03 | 1,019 | 1,042 | 1,012 | 1,042 | 60,500 | 1,042 |
| 2007-08-02 | 992 | 1,030 | 992 | 1,018 | 56,000 | 1,018 |
| 2007-08-01 | 1,000 | 1,005 | 986 | 986 | 22,800 | 986 |
| 2007-07-31 | 1,000 | 1,007 | 998 | 1,001 | 24,200 | 1,001 |
| 2007-07-30 | 995 | 1,000 | 985 | 985 | 28,200 | 985 |
| 2007-07-27 | 1,000 | 1,001 | 981 | 995 | 30,600 | 995 |
| 2007-07-26 | 1,029 | 1,037 | 1,016 | 1,016 | 26,700 | 1,016 |
| 2007-07-25 | 1,040 | 1,040 | 1,017 | 1,028 | 23,800 | 1,028 |
| 2007-07-24 | 1,021 | 1,043 | 1,020 | 1,040 | 29,100 | 1,040 |
| 2007-07-23 | 1,046 | 1,047 | 1,016 | 1,016 | 20,000 | 1,016 |
| 2007-07-20 | 1,028 | 1,056 | 1,014 | 1,046 | 38,300 | 1,046 |
| 2007-07-19 | 1,080 | 1,084 | 1,060 | 1,068 | 28,200 | 1,068 |
| 2007-07-18 | 1,091 | 1,092 | 1,059 | 1,077 | 44,400 | 1,077 |
| 2007-07-17 | 1,093 | 1,106 | 1,082 | 1,097 | 37,900 | 1,097 |
| 2007-07-13 | 1,086 | 1,099 | 1,078 | 1,082 | 43,300 | 1,082 |
| 2007-07-12 | 1,085 | 1,089 | 1,071 | 1,076 | 99,300 | 1,076 |
| 2007-07-11 | 1,103 | 1,117 | 1,069 | 1,070 | 124,600 | 1,070 |
| 2007-07-10 | 1,175 | 1,182 | 1,160 | 1,163 | 29,500 | 1,163 |
| 2007-07-09 | 1,166 | 1,179 | 1,164 | 1,165 | 12,900 | 1,165 |
| 2007-07-06 | 1,178 | 1,178 | 1,153 | 1,159 | 21,800 | 1,159 |
| 2007-07-05 | 1,176 | 1,180 | 1,159 | 1,166 | 23,100 | 1,166 |
| 2007-07-04 | 1,181 | 1,190 | 1,161 | 1,170 | 33,800 | 1,170 |
| 2007-07-03 | 1,182 | 1,194 | 1,180 | 1,194 | 19,600 | 1,194 |
| 2007-07-02 | 1,197 | 1,199 | 1,180 | 1,181 | 17,800 | 1,181 |
| 2007-06-29 | 1,178 | 1,198 | 1,178 | 1,196 | 19,600 | 1,196 |
| 2007-06-28 | 1,179 | 1,198 | 1,176 | 1,198 | 12,000 | 1,198 |
| 2007-06-27 | 1,183 | 1,183 | 1,170 | 1,173 | 30,800 | 1,173 |
| 2007-06-26 | 1,175 | 1,189 | 1,170 | 1,176 | 8,200 | 1,176 |
| 2007-06-25 | 1,196 | 1,196 | 1,176 | 1,183 | 16,200 | 1,183 |
| 2007-06-22 | 1,182 | 1,186 | 1,157 | 1,176 | 13,600 | 1,176 |
| 2007-06-21 | 1,164 | 1,187 | 1,161 | 1,181 | 6,000 | 1,181 |
| 2007-06-20 | 1,175 | 1,187 | 1,167 | 1,180 | 14,100 | 1,180 |
| 2007-06-19 | 1,197 | 1,197 | 1,179 | 1,179 | 7,300 | 1,179 |
| 2007-06-18 | 1,219 | 1,220 | 1,193 | 1,200 | 12,400 | 1,200 |
| 2007-06-15 | 1,202 | 1,224 | 1,180 | 1,181 | 27,500 | 1,181 |
| 2007-06-14 | 1,151 | 1,180 | 1,148 | 1,162 | 25,500 | 1,162 |
| 2007-06-13 | 1,148 | 1,163 | 1,140 | 1,150 | 37,400 | 1,150 |
| 2007-06-12 | 1,169 | 1,179 | 1,152 | 1,165 | 22,000 | 1,165 |
| 2007-06-11 | 1,174 | 1,188 | 1,158 | 1,174 | 28,300 | 1,174 |
| 2007-06-08 | 1,200 | 1,201 | 1,179 | 1,188 | 41,400 | 1,188 |
| 2007-06-07 | 1,207 | 1,213 | 1,202 | 1,212 | 61,800 | 1,212 |
| 2007-06-06 | 1,248 | 1,251 | 1,243 | 1,245 | 12,800 | 1,245 |
| 2007-06-05 | 1,290 | 1,290 | 1,251 | 1,257 | 31,500 | 1,257 |
| 2007-06-04 | 1,298 | 1,301 | 1,275 | 1,291 | 23,000 | 1,291 |
| 2007-06-01 | 1,271 | 1,304 | 1,266 | 1,296 | 36,700 | 1,296 |
| 2007-05-31 | 1,246 | 1,272 | 1,246 | 1,272 | 26,500 | 1,272 |
| 2007-05-30 | 1,250 | 1,258 | 1,230 | 1,254 | 18,500 | 1,254 |
| 2007-05-29 | 1,216 | 1,263 | 1,213 | 1,250 | 45,800 | 1,250 |
| 2007-05-28 | 1,203 | 1,240 | 1,203 | 1,224 | 13,700 | 1,224 |
| 2007-05-25 | 1,225 | 1,225 | 1,195 | 1,203 | 28,300 | 1,203 |
| 2007-05-24 | 1,205 | 1,214 | 1,195 | 1,205 | 12,500 | 1,205 |
| 2007-05-23 | 1,195 | 1,240 | 1,194 | 1,213 | 59,800 | 1,213 |
| 2007-05-22 | 1,213 | 1,220 | 1,198 | 1,200 | 50,500 | 1,200 |
| 2007-05-21 | 1,229 | 1,240 | 1,219 | 1,232 | 58,700 | 1,232 |
| 2007-05-18 | 1,247 | 1,247 | 1,231 | 1,233 | 11,700 | 1,233 |
| 2007-05-17 | 1,223 | 1,250 | 1,223 | 1,246 | 15,600 | 1,246 |
| 2007-05-16 | 1,247 | 1,247 | 1,200 | 1,226 | 22,300 | 1,226 |
| 2007-05-15 | 1,245 | 1,252 | 1,244 | 1,248 | 25,300 | 1,248 |
| 2007-05-14 | 1,240 | 1,255 | 1,240 | 1,250 | 25,600 | 1,250 |
| 2007-05-11 | 1,250 | 1,250 | 1,240 | 1,247 | 46,100 | 1,247 |
| 2007-05-10 | 1,244 | 1,251 | 1,241 | 1,247 | 52,300 | 1,247 |
| 2007-05-09 | 1,249 | 1,250 | 1,236 | 1,247 | 25,000 | 1,247 |
| 2007-05-08 | 1,259 | 1,259 | 1,236 | 1,249 | 21,500 | 1,249 |
| 2007-05-07 | 1,243 | 1,265 | 1,239 | 1,256 | 27,700 | 1,256 |
| 2007-05-02 | 1,235 | 1,250 | 1,235 | 1,246 | 15,900 | 1,246 |
| 2007-05-01 | 1,220 | 1,242 | 1,220 | 1,237 | 21,800 | 1,237 |
| 2007-04-27 | 1,249 | 1,249 | 1,227 | 1,239 | 23,800 | 1,239 |
| 2007-04-26 | 1,238 | 1,253 | 1,228 | 1,247 | 34,800 | 1,247 |
| 2007-04-25 | 1,223 | 1,251 | 1,223 | 1,250 | 27,600 | 1,250 |
| 2007-04-24 | 1,226 | 1,245 | 1,226 | 1,243 | 14,200 | 1,243 |
| 2007-04-23 | 1,238 | 1,250 | 1,231 | 1,246 | 25,700 | 1,246 |
| 2007-04-20 | 1,238 | 1,240 | 1,225 | 1,231 | 24,900 | 1,231 |
| 2007-04-19 | 1,238 | 1,247 | 1,234 | 1,239 | 27,800 | 1,239 |
| 2007-04-18 | 1,211 | 1,239 | 1,211 | 1,234 | 30,400 | 1,234 |
| 2007-04-17 | 1,220 | 1,225 | 1,202 | 1,208 | 20,400 | 1,208 |
| 2007-04-16 | 1,203 | 1,237 | 1,202 | 1,219 | 32,700 | 1,219 |
| 2007-04-13 | 1,199 | 1,205 | 1,186 | 1,192 | 15,200 | 1,192 |
| 2007-04-12 | 1,198 | 1,206 | 1,190 | 1,206 | 18,600 | 1,206 |
| 2007-04-11 | 1,207 | 1,208 | 1,195 | 1,204 | 11,700 | 1,204 |
| 2007-04-10 | 1,203 | 1,209 | 1,186 | 1,206 | 29,200 | 1,206 |
| 2007-04-09 | 1,170 | 1,208 | 1,166 | 1,205 | 60,700 | 1,205 |
| 2007-04-06 | 1,200 | 1,200 | 1,182 | 1,186 | 37,200 | 1,186 |
| 2007-04-05 | 1,200 | 1,210 | 1,189 | 1,209 | 27,600 | 1,209 |
| 2007-04-04 | 1,185 | 1,204 | 1,180 | 1,198 | 45,900 | 1,198 |
| 2007-04-03 | 1,199 | 1,199 | 1,186 | 1,190 | 65,200 | 1,190 |
| 2007-04-02 | 1,169 | 1,195 | 1,169 | 1,181 | 107,800 | 1,181 |
| 2007-03-30 | 1,129 | 1,137 | 1,119 | 1,134 | 15,500 | 1,134 |
| 2007-03-29 | 1,099 | 1,124 | 1,098 | 1,121 | 16,600 | 1,121 |
| 2007-03-28 | 1,102 | 1,128 | 1,102 | 1,118 | 25,500 | 1,118 |
| 2007-03-27 | 1,133 | 1,133 | 1,060 | 1,108 | 31,900 | 1,108 |
| 2007-03-26 | 1,128 | 1,133 | 1,119 | 1,132 | 23,800 | 1,132 |
| 2007-03-23 | 1,119 | 1,130 | 1,110 | 1,119 | 48,900 | 1,119 |
| 2007-03-22 | 1,110 | 1,116 | 1,109 | 1,115 | 26,000 | 1,115 |
| 2007-03-20 | 1,074 | 1,118 | 1,074 | 1,091 | 43,400 | 1,091 |
| 2007-03-19 | 1,067 | 1,083 | 1,067 | 1,074 | 27,700 | 1,074 |
| 2007-03-16 | 1,071 | 1,078 | 1,061 | 1,067 | 22,600 | 1,067 |
| 2007-03-15 | 1,054 | 1,074 | 1,053 | 1,066 | 20,200 | 1,066 |
| 2007-03-14 | 1,074 | 1,094 | 1,060 | 1,067 | 36,800 | 1,067 |
| 2007-03-13 | 1,092 | 1,099 | 1,085 | 1,094 | 48,900 | 1,094 |
| 2007-03-12 | 1,083 | 1,099 | 1,080 | 1,091 | 38,000 | 1,091 |
| 2007-03-09 | 1,096 | 1,096 | 1,080 | 1,082 | 70,200 | 1,082 |
| 2007-03-08 | 1,050 | 1,067 | 1,046 | 1,062 | 27,100 | 1,062 |
| 2007-03-07 | 1,060 | 1,085 | 1,047 | 1,049 | 51,000 | 1,049 |
| 2007-03-06 | 1,040 | 1,078 | 1,040 | 1,064 | 40,400 | 1,064 |
| 2007-03-05 | 1,050 | 1,080 | 1,036 | 1,042 | 66,600 | 1,042 |
| 2007-03-02 | 1,168 | 1,168 | 1,083 | 1,090 | 87,400 | 1,090 |
| 2007-03-01 | 1,106 | 1,114 | 1,076 | 1,088 | 52,800 | 1,088 |
| 2007-02-28 | 1,098 | 1,119 | 1,075 | 1,097 | 57,800 | 1,097 |
| 2007-02-27 | 1,142 | 1,151 | 1,126 | 1,138 | 39,100 | 1,138 |
| 2007-02-26 | 1,140 | 1,160 | 1,140 | 1,151 | 36,900 | 1,151 |
| 2007-02-23 | 1,148 | 1,158 | 1,125 | 1,156 | 49,100 | 1,156 |
| 2007-02-22 | 1,135 | 1,148 | 1,128 | 1,142 | 66,700 | 1,142 |
| 2007-02-21 | 1,134 | 1,134 | 1,115 | 1,122 | 61,000 | 1,122 |
| 2007-02-20 | 1,124 | 1,136 | 1,113 | 1,135 | 30,700 | 1,135 |
| 2007-02-19 | 1,121 | 1,135 | 1,103 | 1,125 | 35,300 | 1,125 |
| 2007-02-16 | 1,147 | 1,147 | 1,109 | 1,132 | 57,000 | 1,132 |
| 2007-02-15 | 1,123 | 1,150 | 1,111 | 1,148 | 108,700 | 1,148 |
| 2007-02-14 | 1,101 | 1,120 | 1,100 | 1,106 | 52,200 | 1,106 |
| 2007-02-13 | 1,103 | 1,119 | 1,096 | 1,103 | 42,600 | 1,103 |
| 2007-02-09 | 1,102 | 1,115 | 1,087 | 1,102 | 117,900 | 1,102 |
| 2007-02-08 | 1,140 | 1,145 | 1,103 | 1,112 | 119,600 | 1,112 |
| 2007-02-07 | 1,174 | 1,179 | 1,131 | 1,148 | 51,600 | 1,148 |
| 2007-02-06 | 1,153 | 1,176 | 1,153 | 1,174 | 83,700 | 1,174 |
| 2007-02-05 | 1,141 | 1,153 | 1,141 | 1,150 | 64,300 | 1,150 |
| 2007-02-02 | 1,135 | 1,149 | 1,112 | 1,141 | 34,600 | 1,141 |
| 2007-02-01 | 1,129 | 1,155 | 1,125 | 1,155 | 47,900 | 1,155 |
| 2007-01-31 | 1,159 | 1,163 | 1,121 | 1,131 | 59,100 | 1,131 |
| 2007-01-30 | 1,139 | 1,170 | 1,127 | 1,146 | 87,900 | 1,146 |
| 2007-01-29 | 1,083 | 1,140 | 1,083 | 1,130 | 102,300 | 1,130 |
| 2007-01-26 | 1,075 | 1,087 | 1,066 | 1,082 | 32,700 | 1,082 |
| 2007-01-25 | 1,095 | 1,099 | 1,071 | 1,081 | 80,400 | 1,081 |
| 2007-01-24 | 1,096 | 1,105 | 1,093 | 1,095 | 60,300 | 1,095 |
| 2007-01-23 | 1,088 | 1,114 | 1,088 | 1,095 | 73,400 | 1,095 |
| 2007-01-22 | 1,090 | 1,112 | 1,070 | 1,107 | 98,700 | 1,107 |
| 2007-01-19 | 1,075 | 1,125 | 1,075 | 1,111 | 133,400 | 1,111 |
| 2007-01-18 | 1,018 | 1,098 | 1,012 | 1,095 | 203,400 | 1,095 |
| 2007-01-17 | 990 | 1,017 | 990 | 1,006 | 203,300 | 1,006 |
| 2007-01-16 | 951 | 994 | 940 | 991 | 216,900 | 991 |
| 2007-01-15 | 988 | 988 | 955 | 961 | 103,900 | 961 |
| 2007-01-12 | 943 | 963 | 942 | 960 | 66,800 | 960 |
| 2007-01-11 | 936 | 945 | 935 | 938 | 81,100 | 938 |
| 2007-01-10 | 947 | 947 | 929 | 935 | 63,000 | 935 |
| 2007-01-09 | 936 | 943 | 932 | 942 | 56,600 | 942 |
| 2007-01-05 | 939 | 939 | 927 | 927 | 27,700 | 927 |
| 2007-01-04 | 930 | 938 | 926 | 938 | 14,200 | 938 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
