2127 (株)日本M&Aセンターホールディングス 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 | 573,000 | 579,996 | 561,000 | 564,000 | 164 | 117.50 |
| 2007-12-27 | 579,996 | 599,004 | 570,000 | 579,000 | 349 | 120.63 |
| 2007-12-26 | 560,004 | 588,996 | 552,996 | 579,996 | 331 | 120.83 |
| 2007-12-25 | 563,004 | 563,004 | 549,000 | 552,000 | 165 | 115 |
| 2007-12-21 | 542,004 | 558,000 | 540,000 | 549,000 | 446 | 114.38 |
| 2007-12-20 | 587,004 | 603,000 | 542,004 | 543,996 | 385 | 113.33 |
| 2007-12-19 | 576,996 | 609,996 | 576,996 | 579,000 | 376 | 120.63 |
| 2007-12-18 | 560,004 | 603,000 | 555,996 | 579,000 | 448 | 120.63 |
| 2007-12-17 | 624,000 | 627,000 | 552,000 | 567,000 | 588 | 118.13 |
| 2007-12-14 | 648,996 | 663,000 | 626,004 | 636,996 | 302 | 132.71 |
| 2007-12-13 | 669,996 | 674,004 | 639,000 | 639,996 | 322 | 133.33 |
| 2007-12-12 | 635,004 | 669,996 | 629,004 | 669,000 | 414 | 139.38 |
| 2007-12-11 | 674,004 | 683,004 | 633,000 | 636,000 | 827 | 132.50 |
| 2007-12-10 | 693,000 | 693,000 | 663,000 | 668,004 | 331 | 139.17 |
| 2007-12-07 | 701,004 | 711,000 | 695,004 | 696,000 | 338 | 145 |
| 2007-12-06 | 726,996 | 737,004 | 702,000 | 710,004 | 749 | 147.92 |
| 2007-12-05 | 710,004 | 726,000 | 696,996 | 719,004 | 915 | 149.79 |
| 2007-12-04 | 744,000 | 759,996 | 705,000 | 711,996 | 2,419 | 148.33 |
| 2007-12-03 | 677,004 | 695,004 | 674,004 | 693,996 | 672 | 144.58 |
| 2007-11-30 | 678,996 | 681,996 | 665,004 | 669,996 | 291 | 139.58 |
| 2007-11-29 | 680,004 | 684,996 | 666,000 | 678,996 | 353 | 141.46 |
| 2007-11-28 | 651,996 | 678,000 | 650,004 | 665,004 | 344 | 138.54 |
| 2007-11-27 | 608,004 | 654,996 | 605,004 | 650,004 | 288 | 135.42 |
| 2007-11-26 | 639,996 | 639,996 | 621,996 | 627,996 | 185 | 130.83 |
| 2007-11-22 | 647,004 | 647,004 | 612,000 | 624,000 | 654 | 130 |
| 2007-11-21 | 672,996 | 681,996 | 650,004 | 657,000 | 352 | 136.88 |
| 2007-11-20 | 639,996 | 672,996 | 635,004 | 672,996 | 452 | 140.21 |
| 2007-11-19 | 687,996 | 707,004 | 665,004 | 668,004 | 388 | 139.17 |
| 2007-11-16 | 657,000 | 684,996 | 650,004 | 684,996 | 425 | 142.71 |
| 2007-11-15 | 677,004 | 687,000 | 660,000 | 668,004 | 437 | 139.17 |
| 2007-11-14 | 653,004 | 678,000 | 644,004 | 678,000 | 724 | 141.25 |
| 2007-11-13 | 621,000 | 647,004 | 621,000 | 630,000 | 448 | 131.25 |
| 2007-11-12 | 614,004 | 635,004 | 606,000 | 630,996 | 475 | 131.46 |
| 2007-11-09 | 650,004 | 654,996 | 623,004 | 644,004 | 617 | 134.17 |
| 2007-11-08 | 600,000 | 648,996 | 596,004 | 639,996 | 813 | 133.33 |
| 2007-11-07 | 659,004 | 659,004 | 609,996 | 620,004 | 600 | 129.17 |
| 2007-11-06 | 674,004 | 692,004 | 594,000 | 630,996 | 796 | 131.46 |
| 2007-11-05 | 680,004 | 710,004 | 669,000 | 684,000 | 1,202 | 142.50 |
| 2007-11-02 | 651,000 | 690,000 | 650,004 | 672,000 | 1,494 | 140 |
| 2007-11-01 | 695,004 | 717,996 | 663,996 | 681,000 | 2,980 | 141.88 |
| 2007-10-31 | 647,004 | 666,996 | 639,996 | 657,000 | 1,169 | 136.88 |
| 2007-10-30 | 629,004 | 659,004 | 621,000 | 630,000 | 1,748 | 131.25 |
| 2007-10-29 | 617,004 | 641,004 | 605,004 | 620,004 | 1,562 | 129.17 |
| 2007-10-26 | 588,000 | 612,996 | 584,004 | 609,000 | 579 | 126.88 |
| 2007-10-25 | 600,000 | 608,004 | 591,996 | 597,000 | 501 | 124.38 |
| 2007-10-24 | 591,996 | 611,004 | 590,004 | 590,004 | 615 | 122.92 |
| 2007-10-23 | 608,004 | 629,004 | 579,000 | 590,004 | 928 | 122.92 |
| 2007-10-22 | 564,996 | 593,004 | 561,000 | 590,004 | 605 | 122.92 |
| 2007-10-19 | 602,004 | 621,000 | 576,000 | 594,996 | 1,398 | 123.96 |
| 2007-10-18 | 560,004 | 612,000 | 560,004 | 603,996 | 1,990 | 125.83 |
| 2007-10-17 | 560,004 | 576,000 | 551,004 | 564,000 | 439 | 117.50 |
| 2007-10-16 | 552,996 | 579,996 | 540,000 | 570,996 | 651 | 118.96 |
| 2007-10-15 | 566,004 | 579,000 | 557,004 | 558,000 | 580 | 116.25 |
| 2007-10-12 | 575,004 | 582,000 | 560,004 | 576,000 | 702 | 120 |
| 2007-10-11 | 573,996 | 590,004 | 564,996 | 573,000 | 2,010 | 119.38 |
| 2007-10-10 | 558,000 | 561,000 | 513,996 | 528,000 | 374 | 110 |
| 2007-10-09 | 567,996 | 575,004 | 545,004 | 548,004 | 648 | 114.17 |
| 2007-10-05 | 552,000 | 564,000 | 543,996 | 552,996 | 774 | 115.21 |
| 2007-10-04 | 558,000 | 575,004 | 540,996 | 549,000 | 1,014 | 114.38 |
| 2007-10-03 | 525,996 | 560,004 | 519,000 | 551,004 | 1,041 | 114.79 |
| 2007-10-02 | 512,004 | 531,000 | 509,004 | 530,004 | 428 | 110.42 |
| 2007-10-01 | 513,996 | 521,004 | 501,000 | 507,996 | 186 | 105.83 |
| 2007-09-28 | 528,000 | 531,996 | 506,004 | 515,004 | 411 | 107.29 |
| 2007-09-27 | 510,996 | 543,000 | 507,000 | 522,996 | 1,533 | 108.96 |
| 2007-09-26 | 462,000 | 509,004 | 462,000 | 509,004 | 1,422 | 106.04 |
| 2007-09-25 | 447,996 | 465,000 | 444,996 | 459,000 | 420 | 95.63 |
| 2007-09-21 | 435,000 | 450,996 | 423,000 | 447,996 | 750 | 93.33 |
| 2007-09-20 | 417,996 | 434,004 | 414,996 | 432,996 | 984 | 90.21 |
| 2007-09-19 | 417,996 | 432,996 | 387,996 | 408,000 | 1,387 | 85 |
| 2007-09-18 | 446,004 | 446,004 | 395,004 | 398,004 | 487 | 82.92 |
| 2007-09-14 | 441,000 | 450,000 | 435,000 | 441,996 | 167 | 92.08 |
| 2007-09-13 | 450,996 | 455,004 | 440,004 | 446,004 | 169 | 92.92 |
| 2007-09-12 | 470,004 | 477,996 | 450,000 | 458,004 | 190 | 95.42 |
| 2007-09-11 | 459,000 | 470,004 | 450,000 | 468,000 | 159 | 97.50 |
| 2007-09-10 | 465,996 | 468,000 | 459,996 | 464,004 | 109 | 96.67 |
| 2007-09-07 | 492,996 | 494,004 | 474,996 | 480,996 | 208 | 100.21 |
| 2007-09-06 | 480,000 | 501,996 | 480,000 | 492,996 | 250 | 102.71 |
| 2007-09-05 | 507,996 | 521,004 | 489,996 | 500,004 | 299 | 104.17 |
| 2007-09-04 | 510,000 | 519,996 | 507,000 | 513,996 | 472 | 107.08 |
| 2007-09-03 | 519,000 | 540,000 | 507,996 | 537,000 | 369 | 111.88 |
| 2007-08-31 | 513,000 | 528,000 | 513,000 | 524,004 | 181 | 109.17 |
| 2007-08-30 | 516,000 | 531,000 | 515,004 | 515,004 | 378 | 107.29 |
| 2007-08-29 | 492,000 | 519,996 | 486,996 | 506,004 | 418 | 105.42 |
| 2007-08-28 | 495,000 | 519,996 | 492,000 | 516,996 | 269 | 107.71 |
| 2007-08-27 | 518,004 | 525,000 | 504,000 | 504,996 | 302 | 105.21 |
| 2007-08-24 | 507,000 | 540,000 | 498,996 | 503,004 | 523 | 104.79 |
| 2007-08-23 | 474,000 | 513,996 | 473,004 | 513,996 | 809 | 107.08 |
| 2007-08-22 | 459,996 | 480,996 | 452,004 | 464,004 | 312 | 96.67 |
| 2007-08-21 | 461,004 | 482,004 | 453,996 | 465,000 | 346 | 96.88 |
| 2007-08-20 | 509,004 | 516,000 | 453,000 | 470,004 | 339 | 97.92 |
| 2007-08-17 | 522,996 | 528,996 | 488,004 | 488,004 | 279 | 101.67 |
| 2007-08-16 | 543,996 | 554,004 | 519,000 | 531,000 | 303 | 110.63 |
| 2007-08-15 | 570,000 | 570,996 | 555,996 | 566,004 | 280 | 117.92 |
| 2007-08-14 | 554,004 | 579,996 | 548,004 | 578,004 | 463 | 120.42 |
| 2007-08-13 | 555,000 | 570,000 | 545,004 | 555,996 | 320 | 115.83 |
| 2007-08-10 | 530,004 | 564,996 | 518,004 | 555,000 | 447 | 115.63 |
| 2007-08-09 | 573,000 | 585,000 | 542,004 | 543,000 | 1,066 | 113.13 |
| 2007-08-08 | 516,996 | 555,000 | 516,996 | 540,996 | 593 | 112.71 |
| 2007-08-07 | 524,004 | 530,004 | 513,996 | 513,996 | 252 | 107.08 |
| 2007-08-06 | 519,996 | 528,996 | 515,004 | 524,004 | 70 | 109.17 |
| 2007-08-03 | 531,000 | 552,000 | 525,996 | 530,004 | 97 | 110.42 |
| 2007-08-02 | 542,004 | 542,004 | 500,004 | 531,996 | 161 | 110.83 |
| 2007-08-01 | 552,996 | 558,996 | 531,000 | 533,004 | 167 | 111.04 |
| 2007-07-31 | 558,000 | 564,996 | 551,004 | 552,996 | 248 | 115.21 |
| 2007-07-30 | 522,996 | 549,000 | 519,996 | 549,000 | 204 | 114.38 |
| 2007-07-27 | 542,004 | 549,996 | 533,004 | 543,000 | 324 | 113.13 |
| 2007-07-26 | 561,996 | 567,000 | 560,004 | 561,996 | 205 | 117.08 |
| 2007-07-25 | 549,000 | 575,004 | 548,004 | 572,004 | 239 | 119.17 |
| 2007-07-24 | 548,004 | 573,996 | 543,000 | 564,996 | 381 | 117.71 |
| 2007-07-23 | 569,004 | 572,004 | 537,000 | 548,004 | 924 | 114.17 |
| 2007-07-20 | 582,996 | 590,004 | 576,996 | 582,000 | 508 | 121.25 |
| 2007-07-19 | 594,996 | 605,004 | 579,996 | 582,000 | 378 | 121.25 |
| 2007-07-18 | 594,000 | 615,000 | 591,000 | 600,996 | 1,209 | 125.21 |
| 2007-07-17 | 582,000 | 596,004 | 576,000 | 593,004 | 343 | 123.54 |
| 2007-07-13 | 578,004 | 587,004 | 572,004 | 579,996 | 378 | 120.83 |
| 2007-07-12 | 576,996 | 582,996 | 570,000 | 570,000 | 351 | 118.75 |
| 2007-07-11 | 573,996 | 585,996 | 573,996 | 576,000 | 285 | 120 |
| 2007-07-10 | 587,004 | 597,996 | 572,004 | 582,996 | 527 | 121.46 |
| 2007-07-09 | 605,004 | 608,004 | 588,996 | 590,004 | 331 | 122.92 |
| 2007-07-06 | 606,996 | 621,996 | 602,004 | 605,004 | 658 | 126.04 |
| 2007-07-05 | 615,000 | 621,996 | 603,000 | 605,004 | 989 | 126.04 |
| 2007-07-04 | 579,000 | 624,996 | 575,004 | 623,004 | 2,416 | 129.79 |
| 2007-07-03 | 588,996 | 588,996 | 578,004 | 582,996 | 483 | 121.46 |
| 2007-07-02 | 570,000 | 588,996 | 564,996 | 588,996 | 651 | 122.71 |
| 2007-06-29 | 563,004 | 569,004 | 554,004 | 557,004 | 560 | 116.04 |
| 2007-06-28 | 545,004 | 557,004 | 540,000 | 545,004 | 544 | 113.54 |
| 2007-06-27 | 546,000 | 546,000 | 528,000 | 531,996 | 407 | 110.83 |
| 2007-06-26 | 561,000 | 567,000 | 540,000 | 552,000 | 479 | 115 |
| 2007-06-25 | 561,000 | 573,000 | 555,000 | 558,996 | 306 | 116.46 |
| 2007-06-22 | 572,004 | 578,004 | 567,996 | 569,004 | 479 | 118.54 |
| 2007-06-21 | 570,000 | 585,000 | 567,000 | 570,000 | 888 | 118.75 |
| 2007-06-20 | 572,004 | 576,996 | 564,996 | 569,004 | 583 | 118.54 |
| 2007-06-19 | 576,000 | 585,996 | 570,000 | 570,000 | 656 | 118.75 |
| 2007-06-18 | 599,004 | 603,000 | 570,000 | 572,004 | 1,759 | 119.17 |
| 2007-06-15 | 572,004 | 602,004 | 564,000 | 584,004 | 2,592 | 121.67 |
| 2007-06-14 | 564,996 | 578,004 | 552,996 | 569,004 | 1,785 | 118.54 |
| 2007-06-13 | 519,996 | 558,996 | 518,004 | 555,000 | 2,868 | 115.63 |
| 2007-06-12 | 519,996 | 531,996 | 510,000 | 525,000 | 1,409 | 109.38 |
| 2007-06-11 | 521,004 | 521,004 | 504,996 | 506,004 | 692 | 105.42 |
| 2007-06-08 | 507,996 | 512,004 | 507,000 | 510,996 | 316 | 106.46 |
| 2007-06-07 | 510,996 | 516,996 | 510,000 | 516,000 | 640 | 107.50 |
| 2007-06-06 | 504,996 | 528,000 | 504,000 | 516,996 | 1,698 | 107.71 |
| 2007-06-05 | 512,004 | 513,996 | 501,996 | 507,996 | 1,473 | 105.83 |
| 2007-06-04 | 500,004 | 509,004 | 498,000 | 498,000 | 1,112 | 103.75 |
| 2007-06-01 | 533,004 | 533,004 | 507,000 | 509,004 | 953 | 106.04 |
| 2007-05-31 | 545,004 | 546,000 | 536,004 | 536,004 | 345 | 111.67 |
| 2007-05-30 | 540,000 | 545,004 | 528,000 | 537,000 | 698 | 111.88 |
| 2007-05-29 | 534,000 | 537,996 | 527,004 | 531,996 | 526 | 110.83 |
| 2007-05-28 | 534,996 | 546,996 | 521,004 | 525,000 | 1,362 | 109.38 |
| 2007-05-25 | 497,004 | 519,000 | 486,000 | 519,000 | 1,131 | 108.13 |
| 2007-05-24 | 512,004 | 515,004 | 482,004 | 497,004 | 810 | 103.54 |
| 2007-05-23 | 489,996 | 525,000 | 488,004 | 509,004 | 1,880 | 106.04 |
| 2007-05-22 | 444,996 | 480,000 | 440,004 | 480,000 | 1,617 | 100 |
| 2007-05-21 | 438,996 | 465,000 | 428,004 | 435,000 | 716 | 90.63 |
| 2007-05-18 | 458,004 | 462,000 | 420,000 | 444,996 | 1,291 | 92.71 |
| 2007-05-17 | 480,996 | 486,000 | 459,996 | 462,996 | 900 | 96.46 |
| 2007-05-16 | 492,000 | 510,000 | 473,004 | 491,004 | 1,325 | 102.29 |
| 2007-05-15 | 528,996 | 555,000 | 486,996 | 537,000 | 2,076 | 111.88 |
| 2007-05-14 | 585,000 | 591,996 | 513,996 | 531,000 | 1,949 | 110.63 |
| 2007-05-11 | 620,004 | 621,000 | 600,000 | 603,000 | 501 | 125.63 |
| 2007-05-10 | 605,004 | 618,000 | 602,004 | 615,000 | 286 | 128.13 |
| 2007-05-09 | 603,996 | 608,004 | 597,000 | 600,996 | 316 | 125.21 |
| 2007-05-08 | 630,996 | 632,004 | 611,004 | 614,004 | 370 | 127.92 |
| 2007-05-07 | 641,004 | 642,996 | 632,004 | 633,996 | 366 | 132.08 |
| 2007-05-02 | 650,004 | 651,996 | 618,000 | 632,004 | 960 | 131.67 |
| 2007-05-01 | 600,000 | 636,000 | 591,996 | 630,000 | 1,461 | 131.25 |
| 2007-04-27 | 564,996 | 582,000 | 561,000 | 582,000 | 530 | 121.25 |
| 2007-04-26 | 567,000 | 570,000 | 555,996 | 558,000 | 288 | 116.25 |
| 2007-04-25 | 581,004 | 582,000 | 555,000 | 557,004 | 521 | 116.04 |
| 2007-04-24 | 558,996 | 597,000 | 549,996 | 591,996 | 888 | 123.33 |
| 2007-04-23 | 588,996 | 590,004 | 548,004 | 564,000 | 1,052 | 117.50 |
| 2007-04-20 | 639,996 | 639,996 | 597,996 | 599,004 | 607 | 124.79 |
| 2007-04-19 | 650,004 | 660,000 | 626,004 | 635,004 | 682 | 132.29 |
| 2007-04-18 | 639,996 | 653,004 | 626,004 | 639,996 | 671 | 133.33 |
| 2007-04-17 | 678,000 | 690,000 | 663,000 | 669,000 | 672 | 139.38 |
| 2007-04-16 | 696,996 | 705,000 | 680,004 | 681,000 | 623 | 141.88 |
| 2007-04-13 | 716,004 | 719,004 | 689,004 | 693,000 | 958 | 144.38 |
| 2007-04-12 | 713,004 | 732,996 | 702,996 | 708,996 | 1,728 | 147.71 |
| 2007-04-11 | 681,996 | 755,004 | 674,004 | 720,000 | 5,100 | 150 |
| 2007-04-10 | 684,996 | 704,004 | 675,000 | 689,004 | 549 | 143.54 |
| 2007-04-09 | 710,004 | 714,000 | 684,996 | 690,000 | 557 | 143.75 |
| 2007-04-06 | 726,996 | 726,996 | 704,004 | 711,000 | 408 | 148.13 |
| 2007-04-05 | 714,000 | 738,996 | 711,996 | 720,000 | 1,086 | 150 |
| 2007-04-04 | 704,004 | 723,996 | 695,004 | 719,004 | 880 | 149.79 |
| 2007-04-03 | 708,996 | 710,004 | 681,996 | 690,000 | 1,071 | 143.75 |
| 2007-04-02 | 738,000 | 741,000 | 708,996 | 710,004 | 909 | 147.92 |
| 2007-03-30 | 771,000 | 771,000 | 734,004 | 747,996 | 882 | 155.83 |
| 2007-03-29 | 771,000 | 774,996 | 762,000 | 765,000 | 888 | 159.38 |
| 2007-03-28 | 785,004 | 789,000 | 765,996 | 780,996 | 1,847 | 162.71 |
| 2007-03-27 | 768,000 | 801,996 | 761,004 | 765,000 | 2,812 | 159.38 |
| 2007-03-26 | 3,030,000 | 3,189,980 | 3,030,000 | 3,039,980 | 1,104 | 158.33 |
| 2007-03-23 | 2,960,020 | 3,039,980 | 2,930,020 | 3,009,980 | 364 | 156.77 |
| 2007-03-22 | 2,949,980 | 2,990,020 | 2,919,980 | 2,940,000 | 308 | 153.13 |
| 2007-03-20 | 2,910,000 | 2,910,000 | 2,859,980 | 2,900,020 | 348 | 151.04 |
| 2007-03-19 | 2,840,020 | 2,889,980 | 2,820,000 | 2,870,020 | 153 | 149.48 |
| 2007-03-16 | 2,919,980 | 2,940,000 | 2,859,980 | 2,870,020 | 343 | 149.48 |
| 2007-03-15 | 2,900,020 | 2,940,000 | 2,870,020 | 2,910,000 | 328 | 151.56 |
| 2007-03-14 | 2,799,980 | 2,880,000 | 2,790,000 | 2,829,980 | 280 | 147.40 |
| 2007-03-13 | 2,990,020 | 3,000,000 | 2,910,000 | 2,919,980 | 365 | 152.08 |
| 2007-03-12 | 2,990,020 | 3,060,000 | 2,979,980 | 3,009,980 | 432 | 156.77 |
| 2007-03-09 | 3,020,020 | 3,030,000 | 2,949,980 | 2,960,020 | 707 | 154.17 |
| 2007-03-08 | 2,850,000 | 3,050,020 | 2,829,980 | 3,009,980 | 1,118 | 156.77 |
| 2007-03-07 | 2,919,980 | 2,970,000 | 2,829,980 | 2,870,020 | 901 | 149.48 |
| 2007-03-06 | 2,709,980 | 2,850,000 | 2,690,020 | 2,840,020 | 754 | 147.92 |
| 2007-03-05 | 2,910,000 | 2,949,980 | 2,610,000 | 2,640,000 | 677 | 137.50 |
| 2007-03-02 | 2,979,980 | 3,060,000 | 2,949,980 | 2,970,000 | 344 | 154.69 |
| 2007-03-01 | 3,090,000 | 3,120,000 | 2,940,000 | 3,009,980 | 402 | 156.77 |
| 2007-02-28 | 2,859,980 | 3,090,000 | 2,859,980 | 3,090,000 | 832 | 160.94 |
| 2007-02-27 | 3,189,980 | 3,210,000 | 3,120,000 | 3,129,980 | 561 | 163.02 |
| 2007-02-26 | 3,300,000 | 3,300,000 | 3,170,020 | 3,189,980 | 854 | 166.15 |
| 2007-02-23 | 3,159,980 | 3,309,980 | 3,159,980 | 3,249,980 | 1,812 | 169.27 |
| 2007-02-22 | 3,090,000 | 3,170,020 | 3,030,000 | 3,120,000 | 763 | 162.50 |
| 2007-02-21 | 3,110,020 | 3,120,000 | 3,009,980 | 3,069,980 | 966 | 159.90 |
| 2007-02-20 | 3,000,000 | 3,170,020 | 2,990,020 | 3,140,020 | 2,376 | 163.54 |
| 2007-02-19 | 2,979,980 | 3,009,980 | 2,919,980 | 2,960,020 | 352 | 154.17 |
| 2007-02-16 | 2,910,000 | 3,009,980 | 2,889,980 | 2,919,980 | 647 | 152.08 |
| 2007-02-15 | 2,870,020 | 2,979,980 | 2,820,000 | 2,910,000 | 761 | 151.56 |
| 2007-02-14 | 2,919,980 | 2,919,980 | 2,810,020 | 2,840,020 | 676 | 147.92 |
| 2007-02-13 | 3,000,000 | 3,080,020 | 2,820,000 | 2,850,000 | 1,182 | 148.44 |
| 2007-02-09 | 3,060,000 | 3,080,020 | 2,949,980 | 2,970,000 | 1,220 | 154.69 |
| 2007-02-08 | 2,919,980 | 3,129,980 | 2,880,000 | 3,099,980 | 1,899 | 161.46 |
| 2007-02-07 | 2,880,000 | 2,960,020 | 2,840,020 | 2,910,000 | 1,058 | 151.56 |
| 2007-02-06 | 2,790,000 | 2,910,000 | 2,769,980 | 2,900,020 | 1,768 | 151.04 |
| 2007-02-05 | 2,780,020 | 2,840,020 | 2,709,980 | 2,730,000 | 789 | 142.19 |
| 2007-02-02 | 2,979,980 | 3,009,980 | 2,799,980 | 2,859,980 | 1,171 | 148.96 |
| 2007-02-01 | 2,870,020 | 3,000,000 | 2,750,020 | 2,940,000 | 1,585 | 153.13 |
| 2007-01-31 | 3,020,020 | 3,099,980 | 2,750,020 | 2,810,020 | 1,660 | 146.36 |
| 2007-01-30 | 3,330,000 | 3,350,020 | 3,050,020 | 3,120,000 | 1,681 | 162.50 |
| 2007-01-29 | 3,279,980 | 3,390,000 | 3,219,980 | 3,279,980 | 2,245 | 170.83 |
| 2007-01-26 | 2,940,000 | 3,200,020 | 2,930,020 | 3,200,020 | 2,934 | 166.67 |
| 2007-01-25 | 2,970,000 | 3,219,980 | 2,880,000 | 2,919,980 | 3,894 | 152.08 |
| 2007-01-24 | 2,930,020 | 3,020,020 | 2,829,980 | 2,970,000 | 2,784 | 154.69 |
| 2007-01-23 | 2,630,020 | 2,949,980 | 2,630,020 | 2,949,980 | 4,282 | 153.65 |
| 2007-01-22 | 2,450,020 | 2,600,020 | 2,409,980 | 2,550,000 | 2,156 | 132.81 |
| 2007-01-19 | 2,250,000 | 2,450,020 | 2,210,020 | 2,450,020 | 2,062 | 127.61 |
| 2007-01-18 | 2,319,980 | 2,340,000 | 2,210,020 | 2,229,980 | 1,120 | 116.15 |
| 2007-01-17 | 2,330,020 | 2,340,000 | 2,250,000 | 2,280,000 | 1,476 | 118.75 |
| 2007-01-16 | 2,180,020 | 2,400,000 | 2,169,980 | 2,330,020 | 3,217 | 121.36 |
| 2007-01-15 | 2,289,980 | 2,289,980 | 2,160,000 | 2,199,980 | 1,465 | 114.58 |
| 2007-01-12 | 2,169,980 | 2,319,980 | 2,150,020 | 2,270,020 | 3,726 | 118.23 |
| 2007-01-11 | 2,109,980 | 2,180,020 | 2,049,980 | 2,180,020 | 1,253 | 113.54 |
| 2007-01-10 | 2,150,020 | 2,220,000 | 2,019,980 | 2,100,000 | 2,083 | 109.38 |
| 2007-01-09 | 2,070,000 | 2,169,980 | 2,060,020 | 2,109,980 | 973 | 109.90 |
| 2007-01-05 | 2,079,980 | 2,130,000 | 1,980,000 | 2,090,020 | 2,322 | 108.86 |
| 2007-01-04 | 1,970,020 | 2,049,980 | 1,959,980 | 2,049,980 | 678 | 106.77 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
