9799 旭情報サービス(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 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2007-12-27 | 1,002 | 1,004 | 1,002 | 1,002 | 7,000 | 1,002 |
| 2007-12-26 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 | 1,004 |
| 2007-12-25 | 1,040 | 1,040 | 1,010 | 1,010 | 18,000 | 1,010 |
| 2007-12-21 | 985 | 1,000 | 985 | 1,000 | 5,000 | 1,000 |
| 2007-12-20 | 1,000 | 1,005 | 995 | 1,000 | 11,000 | 1,000 |
| 2007-12-19 | 1,006 | 1,006 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2007-12-18 | 1,006 | 1,006 | 1,005 | 1,006 | 4,000 | 1,006 |
| 2007-12-17 | 1,018 | 1,018 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2007-12-14 | 1,010 | 1,019 | 1,010 | 1,019 | 2,000 | 1,019 |
| 2007-12-13 | 1,004 | 1,020 | 1,004 | 1,019 | 4,000 | 1,019 |
| 2007-12-12 | 1,019 | 1,019 | 1,002 | 1,004 | 11,000 | 1,004 |
| 2007-12-11 | 1,000 | 1,015 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2007-12-10 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2007-12-07 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2007-12-06 | 1,012 | 1,012 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2007-12-05 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 | 1,010 |
| 2007-12-04 | 1,024 | 1,024 | 1,012 | 1,012 | 7,000 | 1,012 |
| 2007-12-03 | 1,027 | 1,027 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2007-11-30 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2007-11-29 | 1,007 | 1,025 | 1,007 | 1,025 | 3,000 | 1,025 |
| 2007-11-27 | 1,000 | 1,020 | 1,000 | 1,001 | 8,000 | 1,001 |
| 2007-11-26 | 1,006 | 1,010 | 1,006 | 1,010 | 3,000 | 1,010 |
| 2007-11-22 | 1,043 | 1,043 | 1,039 | 1,039 | 7,000 | 1,039 |
| 2007-11-21 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2007-11-20 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2007-11-19 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2007-11-15 | 1,015 | 1,020 | 1,015 | 1,020 | 6,000 | 1,020 |
| 2007-11-14 | 1,016 | 1,016 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2007-11-13 | 1,018 | 1,018 | 976 | 1,009 | 11,000 | 1,009 |
| 2007-11-12 | 997 | 997 | 979 | 981 | 12,000 | 981 |
| 2007-11-09 | 1,001 | 1,025 | 990 | 1,025 | 11,000 | 1,025 |
| 2007-11-08 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2007-11-07 | 1,039 | 1,039 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2007-11-06 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2007-11-05 | 1,048 | 1,048 | 1,047 | 1,047 | 3,000 | 1,047 |
| 2007-11-02 | 1,050 | 1,050 | 1,048 | 1,048 | 2,000 | 1,048 |
| 2007-11-01 | 1,051 | 1,055 | 1,051 | 1,055 | 8,000 | 1,055 |
| 2007-10-31 | 1,055 | 1,055 | 1,046 | 1,046 | 13,000 | 1,046 |
| 2007-10-30 | 1,060 | 1,062 | 1,052 | 1,052 | 13,000 | 1,052 |
| 2007-10-29 | 1,060 | 1,069 | 1,055 | 1,060 | 5,000 | 1,060 |
| 2007-10-26 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 | 1,055 |
| 2007-10-25 | 1,069 | 1,069 | 1,059 | 1,059 | 7,000 | 1,059 |
| 2007-10-24 | 1,065 | 1,065 | 1,053 | 1,065 | 4,000 | 1,065 |
| 2007-10-23 | 1,070 | 1,070 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2007-10-22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-10-19 | 1,080 | 1,080 | 1,075 | 1,080 | 4,000 | 1,080 |
| 2007-10-18 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2007-10-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2007-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-10-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2007-10-10 | 1,115 | 1,115 | 1,111 | 1,111 | 3,000 | 1,111 |
| 2007-10-09 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2007-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-10-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-10-03 | 1,130 | 1,130 | 1,110 | 1,130 | 3,000 | 1,130 |
| 2007-10-02 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2007-10-01 | 1,102 | 1,110 | 1,102 | 1,110 | 3,000 | 1,110 |
| 2007-09-28 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2007-09-27 | 1,115 | 1,115 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2007-09-26 | 1,115 | 1,115 | 1,114 | 1,114 | 2,000 | 1,114 |
| 2007-09-25 | 1,135 | 1,135 | 1,135 | 1,135 | 5,000 | 1,135 |
| 2007-09-21 | 1,132 | 1,135 | 1,131 | 1,134 | 7,000 | 1,134 |
| 2007-09-20 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2007-09-19 | 1,140 | 1,142 | 1,140 | 1,142 | 2,000 | 1,142 |
| 2007-09-18 | 1,138 | 1,150 | 1,138 | 1,150 | 2,000 | 1,150 |
| 2007-09-14 | 1,120 | 1,120 | 1,114 | 1,114 | 2,000 | 1,114 |
| 2007-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2007-09-11 | 1,125 | 1,130 | 1,113 | 1,130 | 7,000 | 1,130 |
| 2007-09-10 | 1,126 | 1,127 | 1,126 | 1,127 | 2,000 | 1,127 |
| 2007-09-07 | 1,125 | 1,127 | 1,125 | 1,127 | 2,000 | 1,127 |
| 2007-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 2007-09-03 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2007-08-31 | 1,119 | 1,135 | 1,119 | 1,135 | 2,000 | 1,135 |
| 2007-08-29 | 1,135 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
| 2007-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-08-24 | 1,161 | 1,161 | 1,141 | 1,141 | 6,000 | 1,141 |
| 2007-08-23 | 1,161 | 1,161 | 1,141 | 1,141 | 4,000 | 1,141 |
| 2007-08-22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2007-08-21 | 1,140 | 1,150 | 1,140 | 1,145 | 3,000 | 1,145 |
| 2007-08-20 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 1,171 |
| 2007-08-17 | 1,136 | 1,145 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2007-08-16 | 1,159 | 1,159 | 1,140 | 1,156 | 6,000 | 1,156 |
| 2007-08-15 | 1,160 | 1,165 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2007-08-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-08-10 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2007-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 2007-08-03 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 2007-08-02 | 1,157 | 1,160 | 1,157 | 1,160 | 3,000 | 1,160 |
| 2007-08-01 | 1,151 | 1,170 | 1,151 | 1,170 | 7,000 | 1,170 |
| 2007-07-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-07-30 | 1,175 | 1,200 | 1,175 | 1,200 | 3,000 | 1,200 |
| 2007-07-27 | 1,201 | 1,203 | 1,195 | 1,195 | 4,000 | 1,195 |
| 2007-07-26 | 1,202 | 1,202 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2007-07-25 | 1,229 | 1,229 | 1,202 | 1,218 | 15,000 | 1,218 |
| 2007-07-24 | 1,210 | 1,210 | 1,209 | 1,209 | 2,000 | 1,209 |
| 2007-07-23 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2007-07-20 | 1,202 | 1,202 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2007-07-19 | 1,217 | 1,217 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2007-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-07-17 | 1,211 | 1,212 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2007-07-13 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2007-07-12 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 | 1,211 |
| 2007-07-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2007-07-10 | 1,211 | 1,212 | 1,211 | 1,212 | 2,000 | 1,212 |
| 2007-07-09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2007-07-06 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2007-07-05 | 1,215 | 1,215 | 1,206 | 1,206 | 6,000 | 1,206 |
| 2007-07-04 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2007-07-03 | 1,245 | 1,245 | 1,245 | 1,245 | 6,000 | 1,245 |
| 2007-07-02 | 1,222 | 1,222 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2007-06-29 | 1,202 | 1,202 | 1,201 | 1,201 | 5,000 | 1,201 |
| 2007-06-28 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2007-06-27 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2007-06-26 | 1,225 | 1,225 | 1,210 | 1,210 | 7,000 | 1,210 |
| 2007-06-25 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 | 1,225 |
| 2007-06-22 | 1,224 | 1,224 | 1,220 | 1,224 | 4,000 | 1,224 |
| 2007-06-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2007-06-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-06-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-06-18 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2007-06-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-06-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-06-12 | 1,219 | 1,219 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2007-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-06-07 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 | 1,194 |
| 2007-06-06 | 1,200 | 1,200 | 1,198 | 1,198 | 2,000 | 1,198 |
| 2007-06-04 | 1,193 | 1,220 | 1,193 | 1,220 | 3,000 | 1,220 |
| 2007-06-01 | 1,205 | 1,205 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2007-05-29 | 1,191 | 1,200 | 1,191 | 1,200 | 2,000 | 1,200 |
| 2007-05-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-05-25 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 | 1,225 |
| 2007-05-24 | 1,183 | 1,205 | 1,183 | 1,205 | 2,000 | 1,205 |
| 2007-05-23 | 1,180 | 1,181 | 1,180 | 1,181 | 4,000 | 1,181 |
| 2007-05-22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2007-05-21 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2007-05-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-05-17 | 1,185 | 1,185 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2007-05-16 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 1,186 |
| 2007-05-15 | 1,186 | 1,194 | 1,186 | 1,194 | 2,000 | 1,194 |
| 2007-05-14 | 1,187 | 1,187 | 1,187 | 1,187 | 2,000 | 1,187 |
| 2007-05-11 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2007-05-10 | 1,186 | 1,196 | 1,186 | 1,196 | 2,000 | 1,196 |
| 2007-05-09 | 1,181 | 1,196 | 1,181 | 1,196 | 4,000 | 1,196 |
| 2007-05-08 | 1,164 | 1,199 | 1,164 | 1,199 | 4,000 | 1,199 |
| 2007-05-07 | 1,185 | 1,185 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2007-05-02 | 1,167 | 1,205 | 1,160 | 1,205 | 6,000 | 1,205 |
| 2007-05-01 | 1,154 | 1,155 | 1,154 | 1,155 | 4,000 | 1,155 |
| 2007-04-27 | 1,159 | 1,161 | 1,155 | 1,155 | 15,000 | 1,155 |
| 2007-04-26 | 1,162 | 1,162 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2007-04-25 | 1,162 | 1,162 | 1,160 | 1,162 | 11,000 | 1,162 |
| 2007-04-24 | 1,170 | 1,170 | 1,165 | 1,165 | 8,000 | 1,165 |
| 2007-04-23 | 1,171 | 1,179 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2007-04-20 | 1,176 | 1,180 | 1,171 | 1,171 | 3,000 | 1,171 |
| 2007-04-19 | 1,183 | 1,183 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2007-04-18 | 1,185 | 1,189 | 1,181 | 1,181 | 9,000 | 1,181 |
| 2007-04-17 | 1,186 | 1,186 | 1,185 | 1,185 | 3,000 | 1,185 |
| 2007-04-16 | 1,185 | 1,190 | 1,185 | 1,190 | 3,000 | 1,190 |
| 2007-04-13 | 1,190 | 1,190 | 1,185 | 1,185 | 5,000 | 1,185 |
| 2007-04-12 | 1,205 | 1,210 | 1,198 | 1,198 | 6,000 | 1,198 |
| 2007-04-11 | 1,208 | 1,208 | 1,205 | 1,205 | 6,000 | 1,205 |
| 2007-04-10 | 1,209 | 1,209 | 1,208 | 1,208 | 3,000 | 1,208 |
| 2007-04-09 | 1,212 | 1,215 | 1,206 | 1,215 | 6,000 | 1,215 |
| 2007-04-06 | 1,212 | 1,228 | 1,211 | 1,228 | 8,000 | 1,228 |
| 2007-04-05 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 1,225 |
| 2007-04-04 | 1,231 | 1,238 | 1,230 | 1,230 | 14,000 | 1,230 |
| 2007-04-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2007-03-30 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2007-03-29 | 1,232 | 1,232 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2007-03-28 | 1,233 | 1,234 | 1,233 | 1,234 | 3,000 | 1,234 |
| 2007-03-27 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 | 1,233 |
| 2007-03-26 | 1,281 | 1,284 | 1,277 | 1,284 | 16,000 | 1,284 |
| 2007-03-23 | 1,286 | 1,287 | 1,280 | 1,280 | 11,000 | 1,280 |
| 2007-03-22 | 1,281 | 1,285 | 1,275 | 1,275 | 10,000 | 1,275 |
| 2007-03-20 | 1,274 | 1,278 | 1,274 | 1,278 | 2,000 | 1,278 |
| 2007-03-19 | 1,278 | 1,278 | 1,271 | 1,272 | 5,000 | 1,272 |
| 2007-03-16 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 | 1,274 |
| 2007-03-15 | 1,263 | 1,270 | 1,263 | 1,270 | 6,000 | 1,270 |
| 2007-03-14 | 1,275 | 1,275 | 1,262 | 1,262 | 9,000 | 1,262 |
| 2007-03-13 | 1,285 | 1,286 | 1,273 | 1,284 | 7,000 | 1,284 |
| 2007-03-12 | 1,285 | 1,290 | 1,265 | 1,270 | 10,000 | 1,270 |
| 2007-03-09 | 1,275 | 1,285 | 1,275 | 1,285 | 6,000 | 1,285 |
| 2007-03-08 | 1,268 | 1,270 | 1,268 | 1,270 | 3,000 | 1,270 |
| 2007-03-07 | 1,259 | 1,263 | 1,256 | 1,263 | 6,000 | 1,263 |
| 2007-03-06 | 1,242 | 1,259 | 1,241 | 1,250 | 10,000 | 1,250 |
| 2007-03-05 | 1,268 | 1,277 | 1,250 | 1,250 | 21,000 | 1,250 |
| 2007-03-02 | 1,278 | 1,278 | 1,263 | 1,268 | 9,000 | 1,268 |
| 2007-03-01 | 1,273 | 1,273 | 1,269 | 1,269 | 3,000 | 1,269 |
| 2007-02-28 | 1,275 | 1,275 | 1,250 | 1,274 | 22,000 | 1,274 |
| 2007-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2007-02-26 | 1,262 | 1,268 | 1,262 | 1,262 | 9,000 | 1,262 |
| 2007-02-23 | 1,254 | 1,260 | 1,254 | 1,260 | 18,000 | 1,260 |
| 2007-02-22 | 1,256 | 1,260 | 1,256 | 1,260 | 9,000 | 1,260 |
| 2007-02-21 | 1,252 | 1,253 | 1,252 | 1,252 | 3,000 | 1,252 |
| 2007-02-20 | 1,252 | 1,253 | 1,251 | 1,251 | 3,000 | 1,251 |
| 2007-02-19 | 1,252 | 1,257 | 1,251 | 1,257 | 9,000 | 1,257 |
| 2007-02-16 | 1,252 | 1,252 | 1,250 | 1,251 | 8,000 | 1,251 |
| 2007-02-15 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 1,252 |
| 2007-02-14 | 1,251 | 1,252 | 1,251 | 1,252 | 2,000 | 1,252 |
| 2007-02-13 | 1,249 | 1,255 | 1,249 | 1,253 | 4,000 | 1,253 |
| 2007-02-09 | 1,250 | 1,255 | 1,248 | 1,248 | 6,000 | 1,248 |
| 2007-02-08 | 1,252 | 1,252 | 1,252 | 1,252 | 5,000 | 1,252 |
| 2007-02-07 | 1,252 | 1,252 | 1,251 | 1,251 | 3,000 | 1,251 |
| 2007-02-06 | 1,251 | 1,252 | 1,251 | 1,251 | 3,000 | 1,251 |
| 2007-02-05 | 1,250 | 1,251 | 1,250 | 1,251 | 8,000 | 1,251 |
| 2007-02-02 | 1,241 | 1,250 | 1,241 | 1,250 | 4,000 | 1,250 |
| 2007-02-01 | 1,245 | 1,245 | 1,240 | 1,240 | 10,000 | 1,240 |
| 2007-01-31 | 1,241 | 1,242 | 1,241 | 1,242 | 5,000 | 1,242 |
| 2007-01-30 | 1,241 | 1,250 | 1,240 | 1,241 | 9,000 | 1,241 |
| 2007-01-29 | 1,252 | 1,252 | 1,239 | 1,241 | 19,000 | 1,241 |
| 2007-01-26 | 1,251 | 1,260 | 1,251 | 1,260 | 4,000 | 1,260 |
| 2007-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2007-01-24 | 1,252 | 1,253 | 1,249 | 1,249 | 9,000 | 1,249 |
| 2007-01-23 | 1,252 | 1,270 | 1,251 | 1,251 | 8,000 | 1,251 |
| 2007-01-22 | 1,249 | 1,252 | 1,249 | 1,251 | 8,000 | 1,251 |
| 2007-01-19 | 1,247 | 1,248 | 1,247 | 1,248 | 3,000 | 1,248 |
| 2007-01-18 | 1,246 | 1,246 | 1,246 | 1,246 | 3,000 | 1,246 |
| 2007-01-17 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2007-01-16 | 1,244 | 1,244 | 1,243 | 1,243 | 4,000 | 1,243 |
| 2007-01-15 | 1,242 | 1,243 | 1,242 | 1,243 | 2,000 | 1,243 |
| 2007-01-12 | 1,244 | 1,244 | 1,242 | 1,242 | 4,000 | 1,242 |
| 2007-01-11 | 1,243 | 1,243 | 1,242 | 1,243 | 6,000 | 1,243 |
| 2007-01-10 | 1,246 | 1,246 | 1,242 | 1,242 | 6,000 | 1,242 |
| 2007-01-09 | 1,242 | 1,242 | 1,240 | 1,241 | 5,000 | 1,241 |
| 2007-01-05 | 1,241 | 1,245 | 1,241 | 1,245 | 3,000 | 1,245 |
| 2007-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株