9889 JBCCホールディングス(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 | 970 | 970 | 943 | 955 | 10,400 | 955 |
| 2007-12-27 | 996 | 996 | 972 | 976 | 12,900 | 976 |
| 2007-12-26 | 988 | 997 | 985 | 990 | 8,100 | 990 |
| 2007-12-25 | 1,030 | 1,030 | 970 | 988 | 46,000 | 988 |
| 2007-12-21 | 931 | 969 | 931 | 966 | 44,100 | 966 |
| 2007-12-20 | 920 | 935 | 916 | 931 | 29,000 | 931 |
| 2007-12-19 | 930 | 945 | 924 | 924 | 15,800 | 924 |
| 2007-12-18 | 917 | 933 | 917 | 924 | 15,300 | 924 |
| 2007-12-17 | 962 | 967 | 922 | 937 | 21,800 | 937 |
| 2007-12-14 | 934 | 988 | 934 | 982 | 43,100 | 982 |
| 2007-12-13 | 976 | 992 | 950 | 950 | 21,500 | 950 |
| 2007-12-12 | 990 | 990 | 970 | 986 | 12,600 | 986 |
| 2007-12-11 | 1,019 | 1,020 | 980 | 990 | 16,300 | 990 |
| 2007-12-10 | 1,055 | 1,055 | 985 | 992 | 41,400 | 992 |
| 2007-12-07 | 981 | 1,000 | 970 | 987 | 22,800 | 987 |
| 2007-12-06 | 977 | 991 | 969 | 981 | 41,300 | 981 |
| 2007-12-05 | 987 | 991 | 961 | 967 | 17,500 | 967 |
| 2007-12-04 | 984 | 999 | 982 | 987 | 13,300 | 987 |
| 2007-12-03 | 999 | 1,012 | 974 | 974 | 37,200 | 974 |
| 2007-11-30 | 966 | 996 | 962 | 994 | 52,800 | 994 |
| 2007-11-29 | 950 | 966 | 941 | 966 | 33,700 | 966 |
| 2007-11-28 | 932 | 947 | 920 | 925 | 28,600 | 925 |
| 2007-11-27 | 928 | 939 | 918 | 932 | 38,700 | 932 |
| 2007-11-26 | 926 | 937 | 924 | 932 | 15,000 | 932 |
| 2007-11-22 | 925 | 937 | 915 | 924 | 44,500 | 924 |
| 2007-11-21 | 933 | 939 | 910 | 915 | 32,500 | 915 |
| 2007-11-20 | 897 | 915 | 894 | 913 | 23,800 | 913 |
| 2007-11-19 | 927 | 938 | 912 | 926 | 21,400 | 926 |
| 2007-11-16 | 929 | 944 | 921 | 922 | 29,100 | 922 |
| 2007-11-15 | 904 | 960 | 904 | 959 | 36,000 | 959 |
| 2007-11-14 | 901 | 910 | 877 | 894 | 60,200 | 894 |
| 2007-11-13 | 895 | 895 | 880 | 887 | 46,100 | 887 |
| 2007-11-12 | 915 | 915 | 890 | 906 | 29,700 | 906 |
| 2007-11-09 | 935 | 957 | 931 | 931 | 38,000 | 931 |
| 2007-11-08 | 960 | 960 | 935 | 940 | 34,000 | 940 |
| 2007-11-07 | 986 | 986 | 961 | 964 | 35,400 | 964 |
| 2007-11-06 | 988 | 1,009 | 975 | 986 | 46,200 | 986 |
| 2007-11-05 | 1,021 | 1,021 | 987 | 988 | 55,500 | 988 |
| 2007-11-02 | 997 | 1,015 | 981 | 981 | 55,000 | 981 |
| 2007-11-01 | 1,015 | 1,019 | 1,001 | 1,018 | 54,700 | 1,018 |
| 2007-10-31 | 1,009 | 1,013 | 984 | 989 | 90,500 | 989 |
| 2007-10-30 | 995 | 1,030 | 988 | 1,029 | 109,200 | 1,029 |
| 2007-10-29 | 1,001 | 1,035 | 957 | 985 | 116,800 | 985 |
| 2007-10-26 | 1,007 | 1,018 | 1,006 | 1,008 | 54,000 | 1,008 |
| 2007-10-25 | 1,025 | 1,025 | 1,005 | 1,020 | 57,400 | 1,020 |
| 2007-10-24 | 994 | 1,027 | 988 | 1,014 | 77,200 | 1,014 |
| 2007-10-23 | 976 | 997 | 975 | 993 | 38,900 | 993 |
| 2007-10-22 | 960 | 991 | 958 | 979 | 62,900 | 979 |
| 2007-10-19 | 964 | 980 | 950 | 980 | 41,700 | 980 |
| 2007-10-18 | 930 | 976 | 930 | 964 | 28,600 | 964 |
| 2007-10-17 | 951 | 964 | 915 | 940 | 54,500 | 940 |
| 2007-10-16 | 978 | 978 | 950 | 963 | 50,100 | 963 |
| 2007-10-15 | 967 | 998 | 966 | 984 | 51,000 | 984 |
| 2007-10-12 | 949 | 972 | 930 | 965 | 77,400 | 965 |
| 2007-10-11 | 899 | 983 | 898 | 974 | 158,900 | 974 |
| 2007-10-10 | 874 | 896 | 858 | 889 | 81,900 | 889 |
| 2007-10-09 | 831 | 857 | 831 | 844 | 118,100 | 844 |
| 2007-10-05 | 826 | 834 | 824 | 827 | 80,400 | 827 |
| 2007-10-04 | 826 | 837 | 820 | 826 | 70,100 | 826 |
| 2007-10-03 | 839 | 842 | 821 | 829 | 54,900 | 829 |
| 2007-10-02 | 831 | 840 | 814 | 830 | 88,900 | 830 |
| 2007-10-01 | 846 | 851 | 821 | 828 | 79,000 | 828 |
| 2007-09-28 | 856 | 858 | 840 | 846 | 55,500 | 846 |
| 2007-09-27 | 839 | 859 | 839 | 855 | 35,700 | 855 |
| 2007-09-26 | 830 | 849 | 806 | 838 | 41,400 | 838 |
| 2007-09-25 | 864 | 864 | 823 | 834 | 54,100 | 834 |
| 2007-09-21 | 831 | 845 | 817 | 838 | 85,700 | 838 |
| 2007-09-20 | 843 | 850 | 820 | 841 | 93,500 | 841 |
| 2007-09-19 | 836 | 863 | 831 | 843 | 75,900 | 843 |
| 2007-09-18 | 905 | 905 | 818 | 842 | 74,800 | 842 |
| 2007-09-14 | 870 | 890 | 853 | 855 | 102,900 | 855 |
| 2007-09-13 | 904 | 913 | 884 | 886 | 52,800 | 886 |
| 2007-09-12 | 927 | 935 | 881 | 904 | 90,500 | 904 |
| 2007-09-11 | 959 | 959 | 923 | 923 | 61,300 | 923 |
| 2007-09-10 | 978 | 978 | 948 | 959 | 38,300 | 959 |
| 2007-09-07 | 987 | 995 | 980 | 982 | 23,000 | 982 |
| 2007-09-06 | 997 | 999 | 984 | 987 | 22,700 | 987 |
| 2007-09-05 | 1,000 | 1,003 | 991 | 1,003 | 24,100 | 1,003 |
| 2007-09-04 | 1,004 | 1,010 | 998 | 998 | 19,000 | 998 |
| 2007-09-03 | 1,026 | 1,026 | 988 | 1,004 | 38,900 | 1,004 |
| 2007-08-31 | 998 | 1,020 | 977 | 1,019 | 24,000 | 1,019 |
| 2007-08-30 | 1,002 | 1,003 | 976 | 997 | 20,900 | 997 |
| 2007-08-29 | 1,000 | 1,001 | 980 | 992 | 22,400 | 992 |
| 2007-08-28 | 1,013 | 1,015 | 1,006 | 1,007 | 9,000 | 1,007 |
| 2007-08-27 | 1,013 | 1,024 | 1,007 | 1,013 | 24,400 | 1,013 |
| 2007-08-24 | 1,040 | 1,040 | 993 | 1,012 | 43,900 | 1,012 |
| 2007-08-23 | 934 | 960 | 934 | 960 | 30,700 | 960 |
| 2007-08-22 | 937 | 945 | 925 | 933 | 31,200 | 933 |
| 2007-08-21 | 918 | 959 | 918 | 937 | 27,100 | 937 |
| 2007-08-20 | 910 | 940 | 905 | 918 | 58,900 | 918 |
| 2007-08-17 | 960 | 961 | 901 | 901 | 42,300 | 901 |
| 2007-08-16 | 975 | 980 | 938 | 960 | 58,800 | 960 |
| 2007-08-15 | 994 | 1,000 | 975 | 975 | 32,100 | 975 |
| 2007-08-14 | 1,000 | 1,007 | 983 | 990 | 33,000 | 990 |
| 2007-08-13 | 972 | 1,000 | 972 | 998 | 26,600 | 998 |
| 2007-08-10 | 986 | 991 | 971 | 972 | 54,300 | 972 |
| 2007-08-09 | 998 | 998 | 984 | 993 | 32,700 | 993 |
| 2007-08-08 | 1,008 | 1,008 | 979 | 979 | 32,600 | 979 |
| 2007-08-07 | 985 | 1,005 | 985 | 1,005 | 32,700 | 1,005 |
| 2007-08-06 | 1,003 | 1,003 | 966 | 983 | 71,100 | 983 |
| 2007-08-03 | 1,020 | 1,020 | 982 | 1,003 | 54,200 | 1,003 |
| 2007-08-02 | 1,028 | 1,031 | 1,015 | 1,022 | 34,200 | 1,022 |
| 2007-08-01 | 1,014 | 1,025 | 1,007 | 1,008 | 26,400 | 1,008 |
| 2007-07-31 | 1,036 | 1,041 | 1,011 | 1,025 | 51,200 | 1,025 |
| 2007-07-30 | 1,005 | 1,062 | 1,005 | 1,016 | 57,500 | 1,016 |
| 2007-07-27 | 1,000 | 1,043 | 999 | 1,036 | 40,300 | 1,036 |
| 2007-07-26 | 1,138 | 1,144 | 1,025 | 1,036 | 43,800 | 1,036 |
| 2007-07-25 | 1,147 | 1,147 | 1,115 | 1,118 | 28,900 | 1,118 |
| 2007-07-24 | 1,120 | 1,129 | 1,100 | 1,127 | 23,500 | 1,127 |
| 2007-07-23 | 1,130 | 1,132 | 1,093 | 1,105 | 35,600 | 1,105 |
| 2007-07-20 | 1,141 | 1,147 | 1,129 | 1,131 | 24,500 | 1,131 |
| 2007-07-19 | 1,132 | 1,153 | 1,132 | 1,150 | 13,400 | 1,150 |
| 2007-07-18 | 1,142 | 1,151 | 1,129 | 1,142 | 25,800 | 1,142 |
| 2007-07-17 | 1,147 | 1,154 | 1,127 | 1,141 | 24,300 | 1,141 |
| 2007-07-13 | 1,153 | 1,159 | 1,152 | 1,154 | 13,900 | 1,154 |
| 2007-07-12 | 1,149 | 1,161 | 1,142 | 1,150 | 20,500 | 1,150 |
| 2007-07-11 | 1,159 | 1,160 | 1,143 | 1,148 | 18,700 | 1,148 |
| 2007-07-10 | 1,156 | 1,166 | 1,139 | 1,160 | 23,000 | 1,160 |
| 2007-07-09 | 1,144 | 1,166 | 1,144 | 1,154 | 17,900 | 1,154 |
| 2007-07-06 | 1,159 | 1,160 | 1,133 | 1,139 | 18,800 | 1,139 |
| 2007-07-05 | 1,146 | 1,165 | 1,146 | 1,159 | 26,100 | 1,159 |
| 2007-07-04 | 1,168 | 1,168 | 1,160 | 1,164 | 7,600 | 1,164 |
| 2007-07-03 | 1,200 | 1,200 | 1,149 | 1,160 | 54,200 | 1,160 |
| 2007-07-02 | 1,160 | 1,170 | 1,140 | 1,158 | 27,000 | 1,158 |
| 2007-06-29 | 1,158 | 1,163 | 1,145 | 1,159 | 17,700 | 1,159 |
| 2007-06-28 | 1,155 | 1,159 | 1,135 | 1,140 | 24,600 | 1,140 |
| 2007-06-27 | 1,162 | 1,168 | 1,136 | 1,141 | 34,500 | 1,141 |
| 2007-06-26 | 1,150 | 1,176 | 1,143 | 1,156 | 16,000 | 1,156 |
| 2007-06-25 | 1,198 | 1,198 | 1,161 | 1,161 | 32,600 | 1,161 |
| 2007-06-22 | 1,134 | 1,169 | 1,134 | 1,169 | 28,000 | 1,169 |
| 2007-06-21 | 1,117 | 1,135 | 1,115 | 1,134 | 30,500 | 1,134 |
| 2007-06-20 | 1,115 | 1,124 | 1,112 | 1,116 | 26,700 | 1,116 |
| 2007-06-19 | 1,115 | 1,115 | 1,097 | 1,111 | 19,200 | 1,111 |
| 2007-06-18 | 1,109 | 1,118 | 1,099 | 1,108 | 42,200 | 1,108 |
| 2007-06-15 | 1,116 | 1,116 | 1,071 | 1,100 | 34,700 | 1,100 |
| 2007-06-14 | 1,067 | 1,085 | 1,067 | 1,076 | 5,000 | 1,076 |
| 2007-06-13 | 1,065 | 1,078 | 1,063 | 1,074 | 10,400 | 1,074 |
| 2007-06-12 | 1,100 | 1,100 | 1,066 | 1,078 | 22,100 | 1,078 |
| 2007-06-11 | 1,102 | 1,110 | 1,070 | 1,081 | 33,600 | 1,081 |
| 2007-06-08 | 1,120 | 1,120 | 1,100 | 1,101 | 38,600 | 1,101 |
| 2007-06-07 | 1,110 | 1,129 | 1,109 | 1,127 | 8,900 | 1,127 |
| 2007-06-06 | 1,135 | 1,135 | 1,118 | 1,123 | 9,500 | 1,123 |
| 2007-06-05 | 1,139 | 1,139 | 1,080 | 1,138 | 28,800 | 1,138 |
| 2007-06-04 | 1,120 | 1,130 | 1,115 | 1,125 | 29,600 | 1,125 |
| 2007-06-01 | 1,137 | 1,149 | 1,126 | 1,126 | 27,400 | 1,126 |
| 2007-05-31 | 1,122 | 1,136 | 1,117 | 1,136 | 14,700 | 1,136 |
| 2007-05-30 | 1,102 | 1,138 | 1,082 | 1,138 | 22,400 | 1,138 |
| 2007-05-29 | 1,106 | 1,126 | 1,098 | 1,106 | 16,200 | 1,106 |
| 2007-05-28 | 1,112 | 1,115 | 1,100 | 1,101 | 4,400 | 1,101 |
| 2007-05-25 | 1,100 | 1,123 | 1,073 | 1,105 | 54,100 | 1,105 |
| 2007-05-24 | 1,080 | 1,092 | 1,079 | 1,092 | 18,500 | 1,092 |
| 2007-05-23 | 1,080 | 1,080 | 1,058 | 1,077 | 73,000 | 1,077 |
| 2007-05-22 | 1,046 | 1,085 | 1,046 | 1,080 | 38,800 | 1,080 |
| 2007-05-21 | 1,050 | 1,073 | 1,038 | 1,058 | 40,000 | 1,058 |
| 2007-05-18 | 1,055 | 1,077 | 1,033 | 1,053 | 121,600 | 1,053 |
| 2007-05-17 | 1,093 | 1,097 | 1,040 | 1,041 | 83,500 | 1,041 |
| 2007-05-16 | 1,102 | 1,113 | 1,093 | 1,095 | 37,300 | 1,095 |
| 2007-05-15 | 1,093 | 1,112 | 1,093 | 1,096 | 45,500 | 1,096 |
| 2007-05-14 | 1,102 | 1,121 | 1,101 | 1,107 | 31,100 | 1,107 |
| 2007-05-11 | 1,117 | 1,121 | 1,102 | 1,115 | 57,100 | 1,115 |
| 2007-05-10 | 1,127 | 1,142 | 1,124 | 1,133 | 45,700 | 1,133 |
| 2007-05-09 | 1,144 | 1,150 | 1,121 | 1,124 | 63,500 | 1,124 |
| 2007-05-08 | 1,190 | 1,190 | 1,162 | 1,164 | 29,500 | 1,164 |
| 2007-05-07 | 1,200 | 1,207 | 1,191 | 1,192 | 23,000 | 1,192 |
| 2007-05-02 | 1,211 | 1,229 | 1,211 | 1,211 | 22,100 | 1,211 |
| 2007-05-01 | 1,217 | 1,228 | 1,210 | 1,216 | 14,800 | 1,216 |
| 2007-04-27 | 1,230 | 1,230 | 1,212 | 1,227 | 22,000 | 1,227 |
| 2007-04-26 | 1,233 | 1,233 | 1,202 | 1,212 | 14,700 | 1,212 |
| 2007-04-25 | 1,225 | 1,225 | 1,195 | 1,220 | 22,800 | 1,220 |
| 2007-04-24 | 1,198 | 1,240 | 1,198 | 1,235 | 17,300 | 1,235 |
| 2007-04-23 | 1,199 | 1,214 | 1,193 | 1,214 | 26,100 | 1,214 |
| 2007-04-20 | 1,197 | 1,213 | 1,188 | 1,213 | 29,200 | 1,213 |
| 2007-04-19 | 1,205 | 1,218 | 1,191 | 1,191 | 15,200 | 1,191 |
| 2007-04-18 | 1,205 | 1,220 | 1,180 | 1,218 | 15,800 | 1,218 |
| 2007-04-17 | 1,225 | 1,225 | 1,184 | 1,214 | 16,100 | 1,214 |
| 2007-04-16 | 1,227 | 1,230 | 1,210 | 1,214 | 33,200 | 1,214 |
| 2007-04-13 | 1,213 | 1,227 | 1,201 | 1,201 | 33,600 | 1,201 |
| 2007-04-12 | 1,222 | 1,223 | 1,205 | 1,215 | 14,600 | 1,215 |
| 2007-04-11 | 1,226 | 1,231 | 1,218 | 1,228 | 10,200 | 1,228 |
| 2007-04-10 | 1,239 | 1,245 | 1,211 | 1,229 | 13,000 | 1,229 |
| 2007-04-09 | 1,239 | 1,240 | 1,230 | 1,240 | 20,200 | 1,240 |
| 2007-04-06 | 1,224 | 1,231 | 1,208 | 1,230 | 41,500 | 1,230 |
| 2007-04-05 | 1,210 | 1,230 | 1,207 | 1,216 | 11,200 | 1,216 |
| 2007-04-04 | 1,217 | 1,237 | 1,217 | 1,230 | 12,600 | 1,230 |
| 2007-04-03 | 1,230 | 1,240 | 1,215 | 1,230 | 15,100 | 1,230 |
| 2007-04-02 | 1,250 | 1,255 | 1,180 | 1,210 | 21,700 | 1,210 |
| 2007-03-30 | 1,245 | 1,255 | 1,240 | 1,250 | 83,600 | 1,250 |
| 2007-03-29 | 1,215 | 1,243 | 1,208 | 1,234 | 42,200 | 1,234 |
| 2007-03-28 | 1,226 | 1,226 | 1,215 | 1,222 | 14,400 | 1,222 |
| 2007-03-27 | 1,224 | 1,230 | 1,215 | 1,217 | 22,800 | 1,217 |
| 2007-03-26 | 1,232 | 1,238 | 1,226 | 1,235 | 40,200 | 1,235 |
| 2007-03-23 | 1,229 | 1,229 | 1,215 | 1,227 | 38,200 | 1,227 |
| 2007-03-22 | 1,203 | 1,228 | 1,196 | 1,222 | 36,900 | 1,222 |
| 2007-03-20 | 1,228 | 1,228 | 1,187 | 1,191 | 16,800 | 1,191 |
| 2007-03-19 | 1,217 | 1,228 | 1,208 | 1,217 | 16,400 | 1,217 |
| 2007-03-16 | 1,224 | 1,228 | 1,209 | 1,216 | 35,900 | 1,216 |
| 2007-03-15 | 1,198 | 1,207 | 1,180 | 1,204 | 55,600 | 1,204 |
| 2007-03-14 | 1,175 | 1,186 | 1,169 | 1,175 | 57,600 | 1,175 |
| 2007-03-13 | 1,192 | 1,198 | 1,186 | 1,186 | 22,500 | 1,186 |
| 2007-03-12 | 1,171 | 1,189 | 1,171 | 1,185 | 10,400 | 1,185 |
| 2007-03-09 | 1,141 | 1,192 | 1,141 | 1,161 | 64,900 | 1,161 |
| 2007-03-08 | 1,126 | 1,168 | 1,118 | 1,161 | 41,300 | 1,161 |
| 2007-03-07 | 1,150 | 1,150 | 1,115 | 1,118 | 22,700 | 1,118 |
| 2007-03-06 | 1,091 | 1,140 | 1,080 | 1,130 | 32,200 | 1,130 |
| 2007-03-05 | 1,131 | 1,135 | 1,100 | 1,102 | 38,300 | 1,102 |
| 2007-03-02 | 1,145 | 1,170 | 1,126 | 1,170 | 46,300 | 1,170 |
| 2007-03-01 | 1,161 | 1,161 | 1,120 | 1,136 | 58,800 | 1,136 |
| 2007-02-28 | 1,180 | 1,188 | 1,151 | 1,161 | 73,200 | 1,161 |
| 2007-02-27 | 1,218 | 1,219 | 1,209 | 1,214 | 18,800 | 1,214 |
| 2007-02-26 | 1,220 | 1,220 | 1,202 | 1,203 | 30,800 | 1,203 |
| 2007-02-23 | 1,243 | 1,244 | 1,206 | 1,223 | 31,400 | 1,223 |
| 2007-02-22 | 1,228 | 1,228 | 1,207 | 1,220 | 21,600 | 1,220 |
| 2007-02-21 | 1,203 | 1,216 | 1,202 | 1,208 | 17,200 | 1,208 |
| 2007-02-20 | 1,220 | 1,231 | 1,206 | 1,223 | 33,300 | 1,223 |
| 2007-02-19 | 1,222 | 1,235 | 1,212 | 1,223 | 38,900 | 1,223 |
| 2007-02-16 | 1,240 | 1,242 | 1,222 | 1,222 | 21,900 | 1,222 |
| 2007-02-15 | 1,220 | 1,250 | 1,210 | 1,245 | 51,200 | 1,245 |
| 2007-02-14 | 1,191 | 1,220 | 1,191 | 1,200 | 52,100 | 1,200 |
| 2007-02-13 | 1,195 | 1,215 | 1,182 | 1,195 | 43,300 | 1,195 |
| 2007-02-09 | 1,176 | 1,200 | 1,168 | 1,195 | 55,500 | 1,195 |
| 2007-02-08 | 1,225 | 1,233 | 1,160 | 1,190 | 72,900 | 1,190 |
| 2007-02-07 | 1,276 | 1,276 | 1,232 | 1,235 | 43,800 | 1,235 |
| 2007-02-06 | 1,279 | 1,279 | 1,258 | 1,277 | 25,100 | 1,277 |
| 2007-02-05 | 1,282 | 1,290 | 1,263 | 1,263 | 46,000 | 1,263 |
| 2007-02-02 | 1,298 | 1,298 | 1,267 | 1,282 | 30,900 | 1,282 |
| 2007-02-01 | 1,270 | 1,298 | 1,260 | 1,298 | 46,300 | 1,298 |
| 2007-01-31 | 1,260 | 1,278 | 1,259 | 1,260 | 36,100 | 1,260 |
| 2007-01-30 | 1,267 | 1,294 | 1,254 | 1,255 | 36,800 | 1,255 |
| 2007-01-29 | 1,270 | 1,308 | 1,262 | 1,284 | 133,100 | 1,284 |
| 2007-01-26 | 1,251 | 1,263 | 1,235 | 1,262 | 64,000 | 1,262 |
| 2007-01-25 | 1,265 | 1,266 | 1,246 | 1,247 | 53,800 | 1,247 |
| 2007-01-24 | 1,217 | 1,270 | 1,210 | 1,242 | 115,200 | 1,242 |
| 2007-01-23 | 1,203 | 1,219 | 1,203 | 1,208 | 46,700 | 1,208 |
| 2007-01-22 | 1,202 | 1,219 | 1,202 | 1,212 | 23,200 | 1,212 |
| 2007-01-19 | 1,202 | 1,224 | 1,200 | 1,215 | 41,000 | 1,215 |
| 2007-01-18 | 1,200 | 1,222 | 1,196 | 1,211 | 103,100 | 1,211 |
| 2007-01-17 | 1,194 | 1,219 | 1,194 | 1,216 | 41,200 | 1,216 |
| 2007-01-16 | 1,213 | 1,224 | 1,204 | 1,214 | 18,900 | 1,214 |
| 2007-01-15 | 1,235 | 1,235 | 1,222 | 1,233 | 56,500 | 1,233 |
| 2007-01-12 | 1,220 | 1,235 | 1,205 | 1,230 | 63,800 | 1,230 |
| 2007-01-11 | 1,200 | 1,230 | 1,187 | 1,202 | 31,500 | 1,202 |
| 2007-01-10 | 1,230 | 1,240 | 1,184 | 1,188 | 73,800 | 1,188 |
| 2007-01-09 | 1,185 | 1,230 | 1,175 | 1,220 | 63,900 | 1,220 |
| 2007-01-05 | 1,198 | 1,209 | 1,187 | 1,188 | 29,800 | 1,188 |
| 2007-01-04 | 1,178 | 1,198 | 1,178 | 1,191 | 4,500 | 1,191 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
