9955 (株)ヨンキュウ 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 | 556 | 566 | 547 | 554 | 9,500 | 554 |
| 2007-12-27 | 565 | 565 | 530 | 546 | 26,300 | 546 |
| 2007-12-26 | 557 | 575 | 552 | 567 | 11,900 | 567 |
| 2007-12-25 | 620 | 620 | 562 | 587 | 14,500 | 587 |
| 2007-12-21 | 637 | 640 | 625 | 626 | 13,400 | 626 |
| 2007-12-20 | 680 | 687 | 667 | 667 | 12,900 | 667 |
| 2007-12-19 | 685 | 696 | 680 | 688 | 13,000 | 688 |
| 2007-12-18 | 699 | 699 | 685 | 692 | 6,600 | 692 |
| 2007-12-17 | 699 | 703 | 699 | 701 | 4,400 | 701 |
| 2007-12-14 | 710 | 710 | 702 | 703 | 7,700 | 703 |
| 2007-12-13 | 732 | 732 | 718 | 721 | 4,600 | 721 |
| 2007-12-12 | 744 | 744 | 737 | 739 | 900 | 739 |
| 2007-12-11 | 741 | 741 | 737 | 737 | 2,100 | 737 |
| 2007-12-10 | 730 | 749 | 730 | 749 | 2,300 | 749 |
| 2007-12-07 | 753 | 756 | 752 | 752 | 2,900 | 752 |
| 2007-12-06 | 754 | 765 | 754 | 763 | 1,500 | 763 |
| 2007-12-05 | 765 | 770 | 765 | 765 | 1,100 | 765 |
| 2007-12-04 | 765 | 773 | 765 | 765 | 500 | 765 |
| 2007-12-03 | 756 | 766 | 756 | 765 | 1,200 | 765 |
| 2007-11-30 | 822 | 822 | 762 | 775 | 1,800 | 775 |
| 2007-11-29 | 773 | 780 | 760 | 762 | 1,600 | 762 |
| 2007-11-28 | 781 | 790 | 781 | 790 | 2,100 | 790 |
| 2007-11-27 | 759 | 763 | 759 | 763 | 1,100 | 763 |
| 2007-11-26 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2007-11-22 | 750 | 760 | 750 | 760 | 400 | 760 |
| 2007-11-21 | 760 | 760 | 760 | 760 | 1,700 | 760 |
| 2007-11-20 | 760 | 760 | 751 | 760 | 6,300 | 760 |
| 2007-11-19 | 767 | 770 | 760 | 760 | 3,300 | 760 |
| 2007-11-16 | 795 | 799 | 755 | 757 | 12,000 | 757 |
| 2007-11-15 | 790 | 800 | 790 | 795 | 6,400 | 795 |
| 2007-11-14 | 845 | 850 | 820 | 830 | 5,700 | 830 |
| 2007-11-13 | 860 | 870 | 858 | 860 | 1,500 | 860 |
| 2007-11-12 | 879 | 886 | 860 | 886 | 4,700 | 886 |
| 2007-11-09 | 887 | 887 | 879 | 886 | 6,100 | 886 |
| 2007-11-08 | 886 | 899 | 886 | 897 | 900 | 897 |
| 2007-11-07 | 886 | 893 | 886 | 892 | 2,100 | 892 |
| 2007-11-06 | 908 | 909 | 908 | 909 | 700 | 909 |
| 2007-11-05 | 896 | 909 | 896 | 909 | 600 | 909 |
| 2007-11-02 | 896 | 904 | 882 | 904 | 4,900 | 904 |
| 2007-11-01 | 889 | 896 | 882 | 896 | 6,200 | 896 |
| 2007-10-31 | 908 | 908 | 896 | 896 | 5,000 | 896 |
| 2007-10-30 | 900 | 900 | 896 | 896 | 300 | 896 |
| 2007-10-29 | 896 | 909 | 896 | 899 | 4,300 | 899 |
| 2007-10-26 | 900 | 910 | 900 | 900 | 1,800 | 900 |
| 2007-10-25 | 908 | 908 | 890 | 895 | 2,900 | 895 |
| 2007-10-24 | 905 | 906 | 905 | 905 | 800 | 905 |
| 2007-10-23 | 913 | 913 | 905 | 906 | 500 | 906 |
| 2007-10-22 | 911 | 911 | 899 | 910 | 2,800 | 910 |
| 2007-10-19 | 916 | 916 | 914 | 914 | 300 | 914 |
| 2007-10-18 | 915 | 915 | 906 | 906 | 400 | 906 |
| 2007-10-17 | 910 | 910 | 905 | 910 | 7,400 | 910 |
| 2007-10-16 | 906 | 911 | 905 | 905 | 6,300 | 905 |
| 2007-10-15 | 920 | 920 | 907 | 910 | 6,700 | 910 |
| 2007-10-12 | 911 | 920 | 911 | 920 | 900 | 920 |
| 2007-10-11 | 910 | 910 | 904 | 910 | 17,800 | 910 |
| 2007-10-10 | 915 | 915 | 906 | 910 | 1,500 | 910 |
| 2007-10-09 | 910 | 915 | 905 | 915 | 28,100 | 915 |
| 2007-10-05 | 904 | 910 | 900 | 910 | 32,400 | 910 |
| 2007-10-04 | 909 | 909 | 902 | 902 | 300 | 902 |
| 2007-10-03 | 888 | 900 | 888 | 900 | 14,900 | 900 |
| 2007-10-02 | 887 | 890 | 882 | 886 | 25,800 | 886 |
| 2007-10-01 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2007-09-28 | 891 | 898 | 886 | 895 | 8,600 | 895 |
| 2007-09-27 | 891 | 891 | 882 | 891 | 9,600 | 891 |
| 2007-09-26 | 895 | 895 | 890 | 895 | 4,900 | 895 |
| 2007-09-25 | 895 | 895 | 881 | 881 | 10,400 | 881 |
| 2007-09-21 | 905 | 905 | 899 | 899 | 1,500 | 899 |
| 2007-09-20 | 890 | 896 | 890 | 895 | 18,700 | 895 |
| 2007-09-19 | 897 | 900 | 889 | 895 | 8,600 | 895 |
| 2007-09-18 | 885 | 895 | 885 | 895 | 11,400 | 895 |
| 2007-09-14 | 892 | 895 | 888 | 895 | 5,500 | 895 |
| 2007-09-13 | 897 | 897 | 894 | 894 | 1,800 | 894 |
| 2007-09-12 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2007-09-11 | 910 | 910 | 900 | 900 | 1,500 | 900 |
| 2007-09-10 | 930 | 930 | 910 | 915 | 1,900 | 915 |
| 2007-09-07 | 931 | 935 | 931 | 935 | 1,600 | 935 |
| 2007-09-06 | 926 | 930 | 926 | 930 | 300 | 930 |
| 2007-09-05 | 992 | 992 | 921 | 921 | 4,800 | 921 |
| 2007-09-04 | 1,001 | 1,001 | 995 | 995 | 400 | 995 |
| 2007-09-03 | 1,001 | 1,003 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2007-08-31 | 1,019 | 1,019 | 1,003 | 1,003 | 500 | 1,003 |
| 2007-08-30 | 1,003 | 1,003 | 1,003 | 1,003 | 1,300 | 1,003 |
| 2007-08-29 | 991 | 991 | 991 | 991 | 2,700 | 991 |
| 2007-08-28 | 1,003 | 1,004 | 1,003 | 1,004 | 1,000 | 1,004 |
| 2007-08-27 | 998 | 998 | 991 | 991 | 3,900 | 991 |
| 2007-08-24 | 995 | 995 | 981 | 995 | 5,700 | 995 |
| 2007-08-23 | 980 | 995 | 980 | 995 | 16,800 | 995 |
| 2007-08-22 | 995 | 1,003 | 995 | 995 | 500 | 995 |
| 2007-08-21 | 1,009 | 1,009 | 1,009 | 1,009 | 900 | 1,009 |
| 2007-08-20 | 1,015 | 1,015 | 1,000 | 1,009 | 1,900 | 1,009 |
| 2007-08-17 | 1,024 | 1,025 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2007-08-16 | 1,050 | 1,050 | 995 | 995 | 2,800 | 995 |
| 2007-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2007-08-14 | 1,075 | 1,075 | 1,050 | 1,050 | 500 | 1,050 |
| 2007-08-13 | 1,094 | 1,100 | 1,074 | 1,080 | 3,300 | 1,080 |
| 2007-08-10 | 1,095 | 1,095 | 1,095 | 1,095 | 700 | 1,095 |
| 2007-08-09 | 1,092 | 1,094 | 1,092 | 1,094 | 2,100 | 1,094 |
| 2007-08-08 | 1,122 | 1,122 | 1,092 | 1,092 | 7,200 | 1,092 |
| 2007-08-07 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2007-08-06 | 1,160 | 1,160 | 1,105 | 1,125 | 2,000 | 1,125 |
| 2007-08-03 | 1,160 | 1,161 | 1,160 | 1,161 | 600 | 1,161 |
| 2007-08-02 | 1,175 | 1,175 | 1,164 | 1,175 | 1,200 | 1,175 |
| 2007-08-01 | 1,190 | 1,190 | 1,175 | 1,175 | 600 | 1,175 |
| 2007-07-31 | 1,196 | 1,196 | 1,190 | 1,190 | 500 | 1,190 |
| 2007-07-30 | 1,180 | 1,190 | 1,176 | 1,180 | 1,800 | 1,180 |
| 2007-07-27 | 1,170 | 1,180 | 1,140 | 1,180 | 2,900 | 1,180 |
| 2007-07-26 | 1,180 | 1,181 | 1,170 | 1,170 | 2,900 | 1,170 |
| 2007-07-25 | 1,180 | 1,184 | 1,180 | 1,180 | 5,100 | 1,180 |
| 2007-07-24 | 1,188 | 1,189 | 1,184 | 1,184 | 2,300 | 1,184 |
| 2007-07-23 | 1,200 | 1,200 | 1,196 | 1,196 | 2,500 | 1,196 |
| 2007-07-20 | 1,198 | 1,200 | 1,198 | 1,200 | 4,100 | 1,200 |
| 2007-07-19 | 1,199 | 1,200 | 1,199 | 1,200 | 4,500 | 1,200 |
| 2007-07-18 | 1,200 | 1,203 | 1,199 | 1,201 | 9,400 | 1,201 |
| 2007-07-17 | 1,199 | 1,199 | 1,198 | 1,198 | 4,100 | 1,198 |
| 2007-07-13 | 1,210 | 1,210 | 1,194 | 1,199 | 7,600 | 1,199 |
| 2007-07-12 | 1,207 | 1,210 | 1,207 | 1,210 | 2,400 | 1,210 |
| 2007-07-11 | 1,211 | 1,215 | 1,211 | 1,212 | 2,100 | 1,212 |
| 2007-07-10 | 1,224 | 1,224 | 1,207 | 1,219 | 7,200 | 1,219 |
| 2007-07-09 | 1,221 | 1,224 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2007-07-06 | 1,225 | 1,225 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2007-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,700 | 1,220 |
| 2007-07-04 | 1,220 | 1,220 | 1,210 | 1,211 | 12,300 | 1,211 |
| 2007-07-03 | 1,220 | 1,225 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2007-07-02 | 1,215 | 1,220 | 1,215 | 1,220 | 10,500 | 1,220 |
| 2007-06-29 | 1,200 | 1,217 | 1,200 | 1,210 | 3,200 | 1,210 |
| 2007-06-28 | 1,209 | 1,217 | 1,199 | 1,199 | 3,300 | 1,199 |
| 2007-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2007-06-26 | 1,201 | 1,201 | 1,198 | 1,199 | 2,300 | 1,199 |
| 2007-06-25 | 1,208 | 1,208 | 1,196 | 1,201 | 2,400 | 1,201 |
| 2007-06-22 | 1,210 | 1,214 | 1,207 | 1,208 | 1,200 | 1,208 |
| 2007-06-21 | 1,206 | 1,217 | 1,205 | 1,217 | 400 | 1,217 |
| 2007-06-20 | 1,218 | 1,218 | 1,211 | 1,217 | 3,200 | 1,217 |
| 2007-06-19 | 1,211 | 1,222 | 1,201 | 1,222 | 7,900 | 1,222 |
| 2007-06-18 | 1,215 | 1,218 | 1,214 | 1,214 | 700 | 1,214 |
| 2007-06-15 | 1,216 | 1,224 | 1,214 | 1,215 | 1,600 | 1,215 |
| 2007-06-14 | 1,212 | 1,218 | 1,212 | 1,214 | 3,200 | 1,214 |
| 2007-06-13 | 1,210 | 1,220 | 1,209 | 1,220 | 10,200 | 1,220 |
| 2007-06-12 | 1,217 | 1,220 | 1,211 | 1,217 | 6,800 | 1,217 |
| 2007-06-11 | 1,218 | 1,219 | 1,218 | 1,219 | 3,600 | 1,219 |
| 2007-06-08 | 1,215 | 1,220 | 1,212 | 1,218 | 5,900 | 1,218 |
| 2007-06-07 | 1,215 | 1,220 | 1,215 | 1,215 | 4,100 | 1,215 |
| 2007-06-06 | 1,225 | 1,235 | 1,210 | 1,234 | 1,900 | 1,234 |
| 2007-06-05 | 1,221 | 1,234 | 1,221 | 1,226 | 1,000 | 1,226 |
| 2007-06-04 | 1,240 | 1,240 | 1,240 | 1,240 | 3,400 | 1,240 |
| 2007-06-01 | 1,234 | 1,235 | 1,234 | 1,235 | 900 | 1,235 |
| 2007-05-31 | 1,235 | 1,235 | 1,235 | 1,235 | 800 | 1,235 |
| 2007-05-30 | 1,230 | 1,231 | 1,220 | 1,231 | 7,600 | 1,231 |
| 2007-05-29 | 1,235 | 1,240 | 1,235 | 1,240 | 8,200 | 1,240 |
| 2007-05-28 | 1,238 | 1,238 | 1,235 | 1,238 | 3,000 | 1,238 |
| 2007-05-25 | 1,238 | 1,240 | 1,238 | 1,239 | 5,000 | 1,239 |
| 2007-05-24 | 1,266 | 1,266 | 1,214 | 1,238 | 9,000 | 1,238 |
| 2007-05-23 | 1,280 | 1,280 | 1,262 | 1,262 | 400 | 1,262 |
| 2007-05-22 | 1,278 | 1,278 | 1,277 | 1,278 | 4,900 | 1,278 |
| 2007-05-21 | 1,277 | 1,277 | 1,257 | 1,272 | 1,900 | 1,272 |
| 2007-05-18 | 1,287 | 1,287 | 1,270 | 1,278 | 1,000 | 1,278 |
| 2007-05-17 | 1,288 | 1,288 | 1,260 | 1,279 | 500 | 1,279 |
| 2007-05-16 | 1,281 | 1,281 | 1,280 | 1,280 | 300 | 1,280 |
| 2007-05-15 | 1,279 | 1,279 | 1,265 | 1,275 | 400 | 1,275 |
| 2007-05-14 | 1,279 | 1,279 | 1,252 | 1,265 | 5,000 | 1,265 |
| 2007-05-11 | 1,290 | 1,290 | 1,262 | 1,262 | 700 | 1,262 |
| 2007-05-10 | 1,291 | 1,295 | 1,291 | 1,295 | 200 | 1,295 |
| 2007-05-09 | 1,280 | 1,297 | 1,280 | 1,291 | 600 | 1,291 |
| 2007-05-08 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 1,291 |
| 2007-05-07 | 1,299 | 1,299 | 1,291 | 1,291 | 1,400 | 1,291 |
| 2007-05-02 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2007-05-01 | 1,240 | 1,304 | 1,240 | 1,304 | 7,400 | 1,304 |
| 2007-04-27 | 1,280 | 1,300 | 1,280 | 1,300 | 2,200 | 1,300 |
| 2007-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2007-04-25 | 1,301 | 1,301 | 1,300 | 1,300 | 500 | 1,300 |
| 2007-04-24 | 1,307 | 1,307 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2007-04-23 | 1,308 | 1,308 | 1,301 | 1,305 | 800 | 1,305 |
| 2007-04-20 | 1,309 | 1,309 | 1,305 | 1,305 | 700 | 1,305 |
| 2007-04-19 | 1,301 | 1,301 | 1,295 | 1,300 | 500 | 1,300 |
| 2007-04-18 | 1,285 | 1,305 | 1,285 | 1,301 | 2,700 | 1,301 |
| 2007-04-17 | 1,300 | 1,310 | 1,300 | 1,305 | 2,100 | 1,305 |
| 2007-04-16 | 1,301 | 1,301 | 1,300 | 1,300 | 5,100 | 1,300 |
| 2007-04-13 | 1,320 | 1,320 | 1,318 | 1,320 | 2,900 | 1,320 |
| 2007-04-12 | 1,320 | 1,321 | 1,318 | 1,320 | 3,700 | 1,320 |
| 2007-04-11 | 1,320 | 1,320 | 1,318 | 1,320 | 2,800 | 1,320 |
| 2007-04-10 | 1,319 | 1,320 | 1,310 | 1,320 | 16,300 | 1,320 |
| 2007-04-09 | 1,314 | 1,318 | 1,310 | 1,318 | 1,400 | 1,318 |
| 2007-04-06 | 1,310 | 1,314 | 1,305 | 1,314 | 2,800 | 1,314 |
| 2007-04-05 | 1,306 | 1,310 | 1,306 | 1,310 | 1,700 | 1,310 |
| 2007-04-04 | 1,315 | 1,315 | 1,310 | 1,313 | 1,400 | 1,313 |
| 2007-04-03 | 1,320 | 1,320 | 1,311 | 1,313 | 4,600 | 1,313 |
| 2007-04-02 | 1,318 | 1,327 | 1,317 | 1,317 | 4,600 | 1,317 |
| 2007-03-30 | 1,310 | 1,317 | 1,310 | 1,317 | 900 | 1,317 |
| 2007-03-29 | 1,310 | 1,310 | 1,309 | 1,310 | 7,600 | 1,310 |
| 2007-03-28 | 1,309 | 1,310 | 1,300 | 1,310 | 6,100 | 1,310 |
| 2007-03-27 | 1,264 | 1,269 | 1,264 | 1,269 | 1,900 | 1,269 |
| 2007-03-26 | 1,284 | 1,284 | 1,277 | 1,278 | 500 | 1,278 |
| 2007-03-23 | 1,276 | 1,277 | 1,276 | 1,277 | 6,200 | 1,277 |
| 2007-03-22 | 1,280 | 1,280 | 1,273 | 1,280 | 7,700 | 1,280 |
| 2007-03-20 | 1,285 | 1,285 | 1,281 | 1,281 | 300 | 1,281 |
| 2007-03-19 | 1,277 | 1,288 | 1,275 | 1,281 | 2,800 | 1,281 |
| 2007-03-16 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 1,283 |
| 2007-03-15 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 1,284 |
| 2007-03-14 | 1,282 | 1,282 | 1,272 | 1,272 | 1,100 | 1,272 |
| 2007-03-13 | 1,287 | 1,287 | 1,282 | 1,282 | 600 | 1,282 |
| 2007-03-12 | 1,281 | 1,300 | 1,281 | 1,288 | 3,800 | 1,288 |
| 2007-03-09 | 1,283 | 1,283 | 1,268 | 1,268 | 600 | 1,268 |
| 2007-03-08 | 1,265 | 1,266 | 1,260 | 1,266 | 1,300 | 1,266 |
| 2007-03-07 | 1,255 | 1,260 | 1,255 | 1,260 | 8,600 | 1,260 |
| 2007-03-06 | 1,250 | 1,255 | 1,250 | 1,255 | 4,700 | 1,255 |
| 2007-03-05 | 1,271 | 1,271 | 1,247 | 1,250 | 13,800 | 1,250 |
| 2007-03-02 | 1,271 | 1,273 | 1,270 | 1,273 | 31,900 | 1,273 |
| 2007-03-01 | 1,271 | 1,275 | 1,271 | 1,275 | 14,700 | 1,275 |
| 2007-02-28 | 1,275 | 1,280 | 1,255 | 1,271 | 69,500 | 1,271 |
| 2007-02-27 | 1,278 | 1,282 | 1,278 | 1,280 | 29,700 | 1,280 |
| 2007-02-26 | 1,274 | 1,277 | 1,274 | 1,275 | 22,800 | 1,275 |
| 2007-02-23 | 1,275 | 1,275 | 1,250 | 1,275 | 49,300 | 1,275 |
| 2007-02-22 | 1,280 | 1,280 | 1,270 | 1,280 | 11,400 | 1,280 |
| 2007-02-21 | 1,274 | 1,282 | 1,274 | 1,282 | 12,000 | 1,282 |
| 2007-02-20 | 1,274 | 1,287 | 1,274 | 1,279 | 2,300 | 1,279 |
| 2007-02-19 | 1,298 | 1,299 | 1,280 | 1,294 | 4,700 | 1,294 |
| 2007-02-16 | 1,300 | 1,300 | 1,299 | 1,299 | 300 | 1,299 |
| 2007-02-15 | 1,314 | 1,314 | 1,283 | 1,300 | 1,800 | 1,300 |
| 2007-02-14 | 1,315 | 1,315 | 1,314 | 1,314 | 23,800 | 1,314 |
| 2007-02-13 | 1,320 | 1,320 | 1,310 | 1,315 | 9,000 | 1,315 |
| 2007-02-09 | 1,320 | 1,320 | 1,319 | 1,320 | 1,400 | 1,320 |
| 2007-02-08 | 1,319 | 1,319 | 1,318 | 1,319 | 500 | 1,319 |
| 2007-02-07 | 1,320 | 1,320 | 1,310 | 1,314 | 4,100 | 1,314 |
| 2007-02-06 | 1,319 | 1,319 | 1,314 | 1,314 | 400 | 1,314 |
| 2007-02-05 | 1,319 | 1,321 | 1,314 | 1,320 | 9,900 | 1,320 |
| 2007-02-02 | 1,320 | 1,320 | 1,314 | 1,314 | 1,700 | 1,314 |
| 2007-02-01 | 1,319 | 1,319 | 1,314 | 1,314 | 2,700 | 1,314 |
| 2007-01-31 | 1,318 | 1,318 | 1,310 | 1,314 | 4,400 | 1,314 |
| 2007-01-30 | 1,320 | 1,320 | 1,305 | 1,319 | 7,800 | 1,319 |
| 2007-01-29 | 1,320 | 1,320 | 1,312 | 1,314 | 2,700 | 1,314 |
| 2007-01-26 | 1,325 | 1,325 | 1,301 | 1,301 | 2,100 | 1,301 |
| 2007-01-25 | 1,330 | 1,330 | 1,316 | 1,317 | 1,900 | 1,317 |
| 2007-01-24 | 1,313 | 1,329 | 1,313 | 1,329 | 2,700 | 1,329 |
| 2007-01-23 | 1,292 | 1,340 | 1,287 | 1,325 | 38,800 | 1,325 |
| 2007-01-22 | 1,271 | 1,289 | 1,271 | 1,281 | 6,800 | 1,281 |
| 2007-01-19 | 1,270 | 1,270 | 1,260 | 1,265 | 8,100 | 1,265 |
| 2007-01-18 | 1,261 | 1,265 | 1,261 | 1,265 | 1,200 | 1,265 |
| 2007-01-17 | 1,260 | 1,270 | 1,260 | 1,261 | 2,500 | 1,261 |
| 2007-01-16 | 1,255 | 1,255 | 1,252 | 1,255 | 8,100 | 1,255 |
| 2007-01-15 | 1,253 | 1,255 | 1,242 | 1,252 | 2,900 | 1,252 |
| 2007-01-12 | 1,252 | 1,260 | 1,248 | 1,250 | 19,400 | 1,250 |
| 2007-01-11 | 1,261 | 1,268 | 1,250 | 1,250 | 9,200 | 1,250 |
| 2007-01-10 | 1,279 | 1,280 | 1,260 | 1,261 | 12,300 | 1,261 |
| 2007-01-09 | 1,290 | 1,290 | 1,280 | 1,280 | 4,900 | 1,280 |
| 2007-01-05 | 1,311 | 1,311 | 1,284 | 1,290 | 8,100 | 1,290 |
| 2007-01-04 | 1,310 | 1,312 | 1,310 | 1,310 | 800 | 1,310 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株