9942 (株)ジョイフル 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 | 1,038 | 1,038 | 1,025 | 1,030 | 3,000 | 1,030 |
| 2007-12-27 | 1,040 | 1,040 | 1,025 | 1,030 | 6,600 | 1,030 |
| 2007-12-26 | 1,027 | 1,030 | 1,027 | 1,029 | 3,600 | 1,029 |
| 2007-12-25 | 1,050 | 1,050 | 1,020 | 1,026 | 14,600 | 1,026 |
| 2007-12-21 | 1,077 | 1,077 | 1,065 | 1,076 | 25,700 | 1,076 |
| 2007-12-20 | 1,076 | 1,076 | 1,068 | 1,068 | 22,700 | 1,068 |
| 2007-12-19 | 1,077 | 1,078 | 1,070 | 1,076 | 17,000 | 1,076 |
| 2007-12-18 | 1,072 | 1,078 | 1,070 | 1,078 | 19,600 | 1,078 |
| 2007-12-17 | 1,069 | 1,073 | 1,068 | 1,072 | 13,700 | 1,072 |
| 2007-12-14 | 1,077 | 1,079 | 1,068 | 1,069 | 11,100 | 1,069 |
| 2007-12-13 | 1,080 | 1,080 | 1,067 | 1,078 | 11,300 | 1,078 |
| 2007-12-12 | 1,079 | 1,079 | 1,072 | 1,079 | 6,400 | 1,079 |
| 2007-12-11 | 1,080 | 1,083 | 1,070 | 1,079 | 14,200 | 1,079 |
| 2007-12-10 | 1,085 | 1,085 | 1,077 | 1,083 | 4,300 | 1,083 |
| 2007-12-07 | 1,084 | 1,084 | 1,076 | 1,083 | 5,700 | 1,083 |
| 2007-12-06 | 1,071 | 1,084 | 1,071 | 1,084 | 4,100 | 1,084 |
| 2007-12-05 | 1,070 | 1,079 | 1,057 | 1,077 | 6,400 | 1,077 |
| 2007-12-04 | 1,070 | 1,075 | 1,055 | 1,074 | 5,500 | 1,074 |
| 2007-12-03 | 1,080 | 1,080 | 1,066 | 1,080 | 4,500 | 1,080 |
| 2007-11-30 | 1,060 | 1,090 | 1,056 | 1,090 | 7,300 | 1,090 |
| 2007-11-29 | 1,050 | 1,090 | 1,050 | 1,090 | 19,900 | 1,090 |
| 2007-11-28 | 1,045 | 1,050 | 1,040 | 1,050 | 6,400 | 1,050 |
| 2007-11-27 | 1,043 | 1,048 | 1,033 | 1,048 | 3,200 | 1,048 |
| 2007-11-26 | 1,040 | 1,043 | 1,030 | 1,043 | 3,400 | 1,043 |
| 2007-11-22 | 1,035 | 1,048 | 1,030 | 1,030 | 5,400 | 1,030 |
| 2007-11-21 | 1,050 | 1,050 | 1,036 | 1,048 | 900 | 1,048 |
| 2007-11-20 | 1,040 | 1,050 | 1,031 | 1,035 | 8,500 | 1,035 |
| 2007-11-19 | 1,050 | 1,050 | 1,035 | 1,049 | 14,300 | 1,049 |
| 2007-11-16 | 1,054 | 1,055 | 1,040 | 1,050 | 22,600 | 1,050 |
| 2007-11-15 | 1,069 | 1,088 | 1,065 | 1,085 | 16,500 | 1,085 |
| 2007-11-14 | 1,050 | 1,069 | 1,050 | 1,069 | 5,300 | 1,069 |
| 2007-11-13 | 1,060 | 1,060 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2007-11-12 | 1,070 | 1,070 | 1,054 | 1,054 | 2,600 | 1,054 |
| 2007-11-09 | 1,060 | 1,071 | 1,051 | 1,071 | 3,300 | 1,071 |
| 2007-11-08 | 1,070 | 1,070 | 1,060 | 1,060 | 4,100 | 1,060 |
| 2007-11-07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2007-11-06 | 1,060 | 1,085 | 1,060 | 1,085 | 1,800 | 1,085 |
| 2007-11-05 | 1,093 | 1,093 | 1,065 | 1,090 | 2,200 | 1,090 |
| 2007-11-02 | 1,061 | 1,090 | 1,061 | 1,090 | 3,100 | 1,090 |
| 2007-11-01 | 1,097 | 1,097 | 1,081 | 1,095 | 400 | 1,095 |
| 2007-10-31 | 1,070 | 1,090 | 1,070 | 1,090 | 9,600 | 1,090 |
| 2007-10-30 | 1,050 | 1,110 | 1,042 | 1,110 | 32,100 | 1,110 |
| 2007-10-29 | 1,048 | 1,059 | 1,040 | 1,052 | 3,900 | 1,052 |
| 2007-10-26 | 1,031 | 1,045 | 1,031 | 1,045 | 1,600 | 1,045 |
| 2007-10-25 | 1,035 | 1,035 | 1,030 | 1,030 | 2,900 | 1,030 |
| 2007-10-24 | 1,032 | 1,040 | 1,031 | 1,039 | 500 | 1,039 |
| 2007-10-23 | 1,040 | 1,040 | 1,020 | 1,040 | 5,200 | 1,040 |
| 2007-10-22 | 1,031 | 1,044 | 1,021 | 1,040 | 7,700 | 1,040 |
| 2007-10-19 | 1,050 | 1,050 | 1,032 | 1,044 | 1,800 | 1,044 |
| 2007-10-18 | 1,050 | 1,050 | 1,030 | 1,030 | 16,700 | 1,030 |
| 2007-10-17 | 1,047 | 1,047 | 1,031 | 1,040 | 12,800 | 1,040 |
| 2007-10-16 | 1,051 | 1,051 | 1,047 | 1,050 | 1,500 | 1,050 |
| 2007-10-15 | 1,048 | 1,074 | 1,046 | 1,047 | 29,600 | 1,047 |
| 2007-10-12 | 1,047 | 1,050 | 1,047 | 1,048 | 4,900 | 1,048 |
| 2007-10-11 | 1,052 | 1,062 | 1,046 | 1,050 | 14,100 | 1,050 |
| 2007-10-10 | 1,057 | 1,069 | 1,050 | 1,060 | 15,500 | 1,060 |
| 2007-10-09 | 1,061 | 1,066 | 1,055 | 1,060 | 7,800 | 1,060 |
| 2007-10-05 | 1,057 | 1,067 | 1,055 | 1,067 | 5,300 | 1,067 |
| 2007-10-04 | 1,055 | 1,068 | 1,055 | 1,057 | 7,000 | 1,057 |
| 2007-10-03 | 1,055 | 1,056 | 1,055 | 1,056 | 4,200 | 1,056 |
| 2007-10-02 | 1,056 | 1,056 | 1,055 | 1,055 | 6,100 | 1,055 |
| 2007-10-01 | 1,060 | 1,060 | 1,055 | 1,055 | 7,400 | 1,055 |
| 2007-09-28 | 1,065 | 1,075 | 1,050 | 1,055 | 11,400 | 1,055 |
| 2007-09-27 | 1,060 | 1,070 | 1,060 | 1,068 | 400 | 1,068 |
| 2007-09-26 | 1,052 | 1,075 | 1,051 | 1,072 | 4,100 | 1,072 |
| 2007-09-25 | 1,060 | 1,060 | 1,056 | 1,060 | 1,300 | 1,060 |
| 2007-09-21 | 1,063 | 1,075 | 1,055 | 1,075 | 3,600 | 1,075 |
| 2007-09-20 | 1,061 | 1,065 | 1,050 | 1,059 | 5,500 | 1,059 |
| 2007-09-19 | 1,080 | 1,080 | 1,061 | 1,061 | 2,200 | 1,061 |
| 2007-09-18 | 1,064 | 1,100 | 1,060 | 1,097 | 15,700 | 1,097 |
| 2007-09-14 | 1,064 | 1,064 | 1,044 | 1,064 | 2,600 | 1,064 |
| 2007-09-13 | 1,065 | 1,065 | 1,040 | 1,064 | 2,700 | 1,064 |
| 2007-09-12 | 1,050 | 1,067 | 1,041 | 1,067 | 1,900 | 1,067 |
| 2007-09-11 | 1,050 | 1,050 | 1,042 | 1,045 | 4,500 | 1,045 |
| 2007-09-10 | 1,050 | 1,054 | 1,046 | 1,046 | 4,600 | 1,046 |
| 2007-09-07 | 1,059 | 1,059 | 1,056 | 1,056 | 1,200 | 1,056 |
| 2007-09-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,300 | 1,060 |
| 2007-09-05 | 1,061 | 1,065 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2007-09-04 | 1,068 | 1,070 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2007-09-03 | 1,080 | 1,080 | 1,070 | 1,070 | 1,900 | 1,070 |
| 2007-08-31 | 1,053 | 1,080 | 1,053 | 1,080 | 6,100 | 1,080 |
| 2007-08-29 | 1,076 | 1,077 | 1,060 | 1,076 | 2,200 | 1,076 |
| 2007-08-28 | 1,075 | 1,080 | 1,075 | 1,079 | 1,600 | 1,079 |
| 2007-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,200 | 1,070 |
| 2007-08-24 | 1,060 | 1,070 | 1,060 | 1,070 | 3,100 | 1,070 |
| 2007-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2007-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 800 | 1,060 |
| 2007-08-21 | 1,067 | 1,067 | 1,050 | 1,051 | 3,600 | 1,051 |
| 2007-08-20 | 1,052 | 1,068 | 1,052 | 1,068 | 7,200 | 1,068 |
| 2007-08-17 | 1,053 | 1,072 | 1,045 | 1,072 | 11,700 | 1,072 |
| 2007-08-16 | 1,095 | 1,095 | 1,050 | 1,073 | 7,000 | 1,073 |
| 2007-08-15 | 1,098 | 1,100 | 1,080 | 1,080 | 12,400 | 1,080 |
| 2007-08-14 | 1,087 | 1,098 | 1,075 | 1,098 | 5,200 | 1,098 |
| 2007-08-13 | 1,088 | 1,100 | 1,075 | 1,099 | 2,800 | 1,099 |
| 2007-08-10 | 1,080 | 1,086 | 1,080 | 1,082 | 4,700 | 1,082 |
| 2007-08-09 | 1,080 | 1,086 | 1,079 | 1,086 | 4,700 | 1,086 |
| 2007-08-08 | 1,076 | 1,094 | 1,074 | 1,090 | 2,200 | 1,090 |
| 2007-08-07 | 1,091 | 1,091 | 1,081 | 1,088 | 800 | 1,088 |
| 2007-08-06 | 1,081 | 1,090 | 1,080 | 1,090 | 5,300 | 1,090 |
| 2007-08-03 | 1,087 | 1,098 | 1,086 | 1,098 | 2,500 | 1,098 |
| 2007-08-02 | 1,092 | 1,092 | 1,087 | 1,087 | 1,500 | 1,087 |
| 2007-08-01 | 1,091 | 1,100 | 1,090 | 1,100 | 3,100 | 1,100 |
| 2007-07-31 | 1,081 | 1,119 | 1,081 | 1,117 | 6,000 | 1,117 |
| 2007-07-30 | 1,111 | 1,120 | 1,111 | 1,120 | 1,600 | 1,120 |
| 2007-07-27 | 1,090 | 1,121 | 1,080 | 1,121 | 6,800 | 1,121 |
| 2007-07-26 | 1,100 | 1,120 | 1,100 | 1,120 | 3,100 | 1,120 |
| 2007-07-25 | 1,119 | 1,119 | 1,100 | 1,100 | 3,900 | 1,100 |
| 2007-07-24 | 1,110 | 1,110 | 1,090 | 1,090 | 200 | 1,090 |
| 2007-07-23 | 1,135 | 1,135 | 1,090 | 1,090 | 3,400 | 1,090 |
| 2007-07-20 | 1,090 | 1,120 | 1,074 | 1,120 | 9,400 | 1,120 |
| 2007-07-19 | 1,099 | 1,104 | 1,076 | 1,090 | 2,500 | 1,090 |
| 2007-07-18 | 1,100 | 1,100 | 1,070 | 1,081 | 8,000 | 1,081 |
| 2007-07-17 | 1,086 | 1,177 | 1,086 | 1,106 | 30,200 | 1,106 |
| 2007-07-13 | 1,085 | 1,100 | 1,085 | 1,100 | 4,900 | 1,100 |
| 2007-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2007-07-11 | 1,090 | 1,100 | 1,061 | 1,100 | 3,300 | 1,100 |
| 2007-07-10 | 1,100 | 1,100 | 1,070 | 1,090 | 2,800 | 1,090 |
| 2007-07-09 | 1,078 | 1,100 | 1,062 | 1,080 | 6,900 | 1,080 |
| 2007-07-06 | 1,121 | 1,121 | 1,102 | 1,118 | 2,500 | 1,118 |
| 2007-07-05 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2007-07-04 | 1,139 | 1,142 | 1,119 | 1,141 | 7,100 | 1,141 |
| 2007-07-03 | 1,130 | 1,148 | 1,105 | 1,146 | 4,700 | 1,146 |
| 2007-07-02 | 1,136 | 1,158 | 1,121 | 1,156 | 10,400 | 1,156 |
| 2007-06-29 | 1,152 | 1,168 | 1,131 | 1,168 | 25,100 | 1,168 |
| 2007-06-28 | 1,110 | 1,172 | 1,090 | 1,172 | 92,500 | 1,172 |
| 2007-06-27 | 1,042 | 1,160 | 1,042 | 1,160 | 25,600 | 1,160 |
| 2007-06-26 | 1,082 | 1,082 | 1,060 | 1,062 | 4,500 | 1,062 |
| 2007-06-25 | 1,096 | 1,097 | 1,091 | 1,091 | 22,500 | 1,091 |
| 2007-06-22 | 1,098 | 1,100 | 1,095 | 1,095 | 8,500 | 1,095 |
| 2007-06-21 | 1,095 | 1,100 | 1,090 | 1,100 | 14,500 | 1,100 |
| 2007-06-20 | 1,097 | 1,099 | 1,090 | 1,090 | 20,300 | 1,090 |
| 2007-06-19 | 1,096 | 1,099 | 1,096 | 1,096 | 3,000 | 1,096 |
| 2007-06-18 | 1,100 | 1,100 | 1,095 | 1,098 | 9,400 | 1,098 |
| 2007-06-15 | 1,097 | 1,100 | 1,097 | 1,098 | 21,300 | 1,098 |
| 2007-06-14 | 1,091 | 1,097 | 1,091 | 1,097 | 6,200 | 1,097 |
| 2007-06-13 | 1,091 | 1,093 | 1,090 | 1,093 | 5,800 | 1,093 |
| 2007-06-12 | 1,094 | 1,098 | 1,090 | 1,090 | 8,900 | 1,090 |
| 2007-06-11 | 1,095 | 1,095 | 1,091 | 1,091 | 800 | 1,091 |
| 2007-06-08 | 1,090 | 1,099 | 1,090 | 1,098 | 5,000 | 1,098 |
| 2007-06-07 | 1,097 | 1,097 | 1,090 | 1,090 | 3,800 | 1,090 |
| 2007-06-06 | 1,089 | 1,097 | 1,089 | 1,092 | 3,100 | 1,092 |
| 2007-06-05 | 1,095 | 1,098 | 1,085 | 1,090 | 5,500 | 1,090 |
| 2007-06-04 | 1,090 | 1,095 | 1,084 | 1,095 | 10,200 | 1,095 |
| 2007-06-01 | 1,073 | 1,093 | 1,073 | 1,089 | 1,700 | 1,089 |
| 2007-05-31 | 1,089 | 1,095 | 1,078 | 1,092 | 12,300 | 1,092 |
| 2007-05-30 | 1,094 | 1,098 | 1,077 | 1,095 | 3,600 | 1,095 |
| 2007-05-29 | 1,066 | 1,099 | 1,066 | 1,098 | 16,600 | 1,098 |
| 2007-05-28 | 1,075 | 1,075 | 1,070 | 1,075 | 13,000 | 1,075 |
| 2007-05-25 | 1,080 | 1,080 | 1,075 | 1,078 | 4,400 | 1,078 |
| 2007-05-24 | 1,078 | 1,080 | 1,078 | 1,080 | 2,800 | 1,080 |
| 2007-05-23 | 1,085 | 1,085 | 1,072 | 1,078 | 4,400 | 1,078 |
| 2007-05-22 | 1,075 | 1,080 | 1,075 | 1,080 | 1,000 | 1,080 |
| 2007-05-21 | 1,080 | 1,080 | 1,073 | 1,075 | 3,200 | 1,075 |
| 2007-05-18 | 1,071 | 1,090 | 1,067 | 1,090 | 6,100 | 1,090 |
| 2007-05-17 | 1,066 | 1,071 | 1,065 | 1,071 | 2,000 | 1,071 |
| 2007-05-16 | 1,083 | 1,085 | 1,060 | 1,060 | 5,200 | 1,060 |
| 2007-05-15 | 1,078 | 1,090 | 1,070 | 1,070 | 20,000 | 1,070 |
| 2007-05-14 | 1,072 | 1,078 | 1,070 | 1,078 | 1,900 | 1,078 |
| 2007-05-11 | 1,075 | 1,080 | 1,070 | 1,070 | 5,800 | 1,070 |
| 2007-05-10 | 1,070 | 1,079 | 1,070 | 1,072 | 4,300 | 1,072 |
| 2007-05-09 | 1,070 | 1,080 | 1,070 | 1,080 | 2,100 | 1,080 |
| 2007-05-08 | 1,073 | 1,073 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2007-05-07 | 1,073 | 1,075 | 1,072 | 1,073 | 5,100 | 1,073 |
| 2007-05-02 | 1,075 | 1,080 | 1,074 | 1,075 | 5,300 | 1,075 |
| 2007-05-01 | 1,065 | 1,075 | 1,065 | 1,075 | 14,200 | 1,075 |
| 2007-04-27 | 1,068 | 1,069 | 1,060 | 1,066 | 12,500 | 1,066 |
| 2007-04-26 | 1,062 | 1,065 | 1,052 | 1,065 | 5,100 | 1,065 |
| 2007-04-25 | 1,062 | 1,063 | 1,054 | 1,063 | 7,100 | 1,063 |
| 2007-04-24 | 1,060 | 1,064 | 1,050 | 1,064 | 6,100 | 1,064 |
| 2007-04-23 | 1,051 | 1,068 | 1,051 | 1,052 | 5,300 | 1,052 |
| 2007-04-20 | 1,052 | 1,065 | 1,050 | 1,056 | 6,000 | 1,056 |
| 2007-04-19 | 1,057 | 1,064 | 1,049 | 1,063 | 6,400 | 1,063 |
| 2007-04-18 | 1,060 | 1,069 | 1,056 | 1,057 | 2,400 | 1,057 |
| 2007-04-17 | 1,068 | 1,069 | 1,068 | 1,069 | 10,600 | 1,069 |
| 2007-04-16 | 1,043 | 1,072 | 1,042 | 1,070 | 27,000 | 1,070 |
| 2007-04-13 | 1,046 | 1,046 | 1,041 | 1,042 | 1,900 | 1,042 |
| 2007-04-12 | 1,041 | 1,046 | 1,041 | 1,046 | 4,400 | 1,046 |
| 2007-04-11 | 1,035 | 1,040 | 1,031 | 1,040 | 2,900 | 1,040 |
| 2007-04-10 | 1,037 | 1,039 | 1,033 | 1,033 | 3,400 | 1,033 |
| 2007-04-09 | 1,039 | 1,040 | 1,033 | 1,033 | 7,700 | 1,033 |
| 2007-04-06 | 1,035 | 1,039 | 1,035 | 1,039 | 4,700 | 1,039 |
| 2007-04-05 | 1,033 | 1,035 | 1,026 | 1,035 | 2,700 | 1,035 |
| 2007-04-04 | 1,025 | 1,033 | 1,021 | 1,033 | 6,500 | 1,033 |
| 2007-04-03 | 1,026 | 1,035 | 1,025 | 1,035 | 4,800 | 1,035 |
| 2007-04-02 | 1,025 | 1,030 | 1,024 | 1,024 | 5,000 | 1,024 |
| 2007-03-30 | 1,023 | 1,025 | 1,018 | 1,024 | 7,200 | 1,024 |
| 2007-03-29 | 1,015 | 1,025 | 1,008 | 1,024 | 8,200 | 1,024 |
| 2007-03-28 | 1,005 | 1,015 | 1,005 | 1,010 | 2,100 | 1,010 |
| 2007-03-27 | 1,015 | 1,015 | 1,005 | 1,005 | 2,700 | 1,005 |
| 2007-03-26 | 1,005 | 1,016 | 1,004 | 1,004 | 6,500 | 1,004 |
| 2007-03-23 | 1,014 | 1,014 | 1,001 | 1,010 | 15,800 | 1,010 |
| 2007-03-22 | 1,014 | 1,015 | 1,005 | 1,015 | 3,800 | 1,015 |
| 2007-03-20 | 1,005 | 1,017 | 1,005 | 1,010 | 5,700 | 1,010 |
| 2007-03-19 | 1,007 | 1,010 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2007-03-16 | 1,005 | 1,006 | 1,002 | 1,006 | 3,900 | 1,006 |
| 2007-03-15 | 1,005 | 1,023 | 1,003 | 1,005 | 16,800 | 1,005 |
| 2007-03-14 | 1,008 | 1,013 | 1,003 | 1,003 | 6,100 | 1,003 |
| 2007-03-13 | 1,010 | 1,010 | 1,008 | 1,008 | 2,800 | 1,008 |
| 2007-03-12 | 1,006 | 1,015 | 1,006 | 1,010 | 2,400 | 1,010 |
| 2007-03-09 | 1,011 | 1,011 | 1,005 | 1,005 | 3,300 | 1,005 |
| 2007-03-08 | 1,005 | 1,010 | 1,005 | 1,005 | 3,100 | 1,005 |
| 2007-03-07 | 1,001 | 1,010 | 1,001 | 1,005 | 5,400 | 1,005 |
| 2007-03-06 | 1,000 | 1,010 | 1,000 | 1,000 | 11,400 | 1,000 |
| 2007-03-05 | 1,005 | 1,005 | 1,000 | 1,002 | 13,400 | 1,002 |
| 2007-03-02 | 1,010 | 1,010 | 1,003 | 1,010 | 2,500 | 1,010 |
| 2007-03-01 | 1,002 | 1,015 | 1,002 | 1,002 | 7,600 | 1,002 |
| 2007-02-28 | 1,005 | 1,014 | 1,001 | 1,004 | 19,400 | 1,004 |
| 2007-02-27 | 1,012 | 1,020 | 1,010 | 1,014 | 18,100 | 1,014 |
| 2007-02-26 | 1,002 | 1,010 | 1,001 | 1,010 | 6,000 | 1,010 |
| 2007-02-23 | 1,000 | 1,010 | 1,000 | 1,010 | 8,700 | 1,010 |
| 2007-02-22 | 1,000 | 1,010 | 999 | 1,005 | 55,300 | 1,005 |
| 2007-02-21 | 1,015 | 1,018 | 1,015 | 1,015 | 8,400 | 1,015 |
| 2007-02-20 | 1,015 | 1,015 | 1,012 | 1,015 | 5,000 | 1,015 |
| 2007-02-19 | 1,022 | 1,022 | 1,015 | 1,018 | 5,100 | 1,018 |
| 2007-02-16 | 1,019 | 1,024 | 1,018 | 1,020 | 4,800 | 1,020 |
| 2007-02-15 | 1,010 | 1,025 | 1,010 | 1,015 | 22,500 | 1,015 |
| 2007-02-14 | 1,006 | 1,006 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2007-02-13 | 1,012 | 1,012 | 1,002 | 1,002 | 11,000 | 1,002 |
| 2007-02-09 | 1,019 | 1,019 | 1,012 | 1,019 | 7,800 | 1,019 |
| 2007-02-08 | 1,019 | 1,020 | 1,018 | 1,019 | 8,000 | 1,019 |
| 2007-02-07 | 1,020 | 1,021 | 1,019 | 1,019 | 7,200 | 1,019 |
| 2007-02-06 | 1,020 | 1,022 | 1,020 | 1,022 | 10,400 | 1,022 |
| 2007-02-05 | 1,021 | 1,021 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2007-02-02 | 1,020 | 1,022 | 1,020 | 1,021 | 11,600 | 1,021 |
| 2007-02-01 | 1,022 | 1,022 | 1,021 | 1,022 | 5,300 | 1,022 |
| 2007-01-31 | 1,022 | 1,023 | 1,022 | 1,023 | 4,100 | 1,023 |
| 2007-01-30 | 1,022 | 1,027 | 1,022 | 1,025 | 3,200 | 1,025 |
| 2007-01-29 | 1,021 | 1,028 | 1,021 | 1,028 | 2,500 | 1,028 |
| 2007-01-26 | 1,023 | 1,030 | 1,021 | 1,027 | 5,800 | 1,027 |
| 2007-01-25 | 1,020 | 1,025 | 1,020 | 1,021 | 7,600 | 1,021 |
| 2007-01-24 | 1,024 | 1,024 | 1,021 | 1,021 | 2,500 | 1,021 |
| 2007-01-23 | 1,021 | 1,024 | 1,021 | 1,024 | 4,900 | 1,024 |
| 2007-01-22 | 1,023 | 1,025 | 1,021 | 1,021 | 4,300 | 1,021 |
| 2007-01-19 | 1,020 | 1,025 | 1,020 | 1,025 | 9,600 | 1,025 |
| 2007-01-18 | 1,020 | 1,021 | 1,020 | 1,021 | 5,700 | 1,021 |
| 2007-01-17 | 1,021 | 1,022 | 1,020 | 1,021 | 10,700 | 1,021 |
| 2007-01-16 | 1,028 | 1,028 | 1,021 | 1,021 | 6,600 | 1,021 |
| 2007-01-15 | 1,025 | 1,045 | 1,023 | 1,034 | 24,200 | 1,034 |
| 2007-01-12 | 1,023 | 1,030 | 1,022 | 1,025 | 4,800 | 1,025 |
| 2007-01-11 | 1,025 | 1,030 | 1,020 | 1,030 | 9,600 | 1,030 |
| 2007-01-10 | 1,033 | 1,033 | 1,030 | 1,031 | 3,600 | 1,031 |
| 2007-01-09 | 1,022 | 1,035 | 1,022 | 1,035 | 4,500 | 1,035 |
| 2007-01-05 | 1,034 | 1,045 | 1,021 | 1,041 | 9,700 | 1,041 |
| 2007-01-04 | 1,037 | 1,049 | 1,014 | 1,028 | 7,600 | 1,028 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
