2304 (株)CSS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 | 50,700 | 50,700 | 50,700 | 50,700 | 6 | 507 |
| 2007-12-27 | 51,000 | 51,400 | 50,800 | 50,800 | 6 | 508 |
| 2007-12-25 | 51,000 | 51,000 | 50,200 | 50,200 | 58 | 502 |
| 2007-12-21 | 50,600 | 50,600 | 50,100 | 50,100 | 71 | 501 |
| 2007-12-20 | 52,000 | 52,500 | 50,400 | 52,000 | 84 | 520 |
| 2007-12-19 | 51,100 | 51,100 | 50,500 | 51,000 | 21 | 510 |
| 2007-12-18 | 52,000 | 52,000 | 50,300 | 51,300 | 84 | 513 |
| 2007-12-17 | 51,500 | 52,200 | 51,000 | 52,200 | 138 | 522 |
| 2007-12-14 | 52,500 | 52,800 | 51,400 | 52,500 | 84 | 525 |
| 2007-12-13 | 52,800 | 52,800 | 51,800 | 52,500 | 75 | 525 |
| 2007-12-12 | 55,400 | 55,400 | 52,800 | 52,800 | 28 | 528 |
| 2007-12-11 | 56,000 | 56,000 | 55,400 | 55,400 | 25 | 554 |
| 2007-12-10 | 57,000 | 57,500 | 55,900 | 56,000 | 177 | 560 |
| 2007-12-07 | 57,000 | 57,000 | 55,800 | 55,900 | 35 | 559 |
| 2007-12-06 | 58,100 | 58,100 | 56,500 | 57,000 | 55 | 570 |
| 2007-12-05 | 57,600 | 58,900 | 57,600 | 58,000 | 23 | 580 |
| 2007-12-04 | 58,000 | 58,000 | 57,400 | 58,000 | 15 | 580 |
| 2007-12-03 | 61,600 | 61,600 | 57,000 | 58,000 | 89 | 580 |
| 2007-11-30 | 60,700 | 60,700 | 60,000 | 60,700 | 168 | 607 |
| 2007-11-29 | 55,700 | 55,700 | 55,700 | 55,700 | 10 | 557 |
| 2007-11-28 | 50,600 | 50,600 | 50,600 | 50,600 | 68 | 506 |
| 2007-11-27 | 50,100 | 51,000 | 50,000 | 51,000 | 40 | 510 |
| 2007-11-26 | 50,000 | 50,100 | 50,000 | 50,100 | 35 | 501 |
| 2007-11-22 | 51,500 | 52,100 | 50,000 | 51,000 | 71 | 510 |
| 2007-11-21 | 56,000 | 56,000 | 52,500 | 52,500 | 36 | 525 |
| 2007-11-20 | 57,900 | 57,900 | 56,000 | 56,000 | 33 | 560 |
| 2007-11-19 | 60,500 | 60,500 | 58,000 | 59,900 | 25 | 599 |
| 2007-11-16 | 60,500 | 60,700 | 60,500 | 60,700 | 25 | 607 |
| 2007-11-15 | 61,000 | 61,000 | 59,600 | 60,000 | 53 | 600 |
| 2007-11-14 | 61,700 | 61,700 | 61,100 | 61,200 | 18 | 612 |
| 2007-11-13 | 65,000 | 65,000 | 61,000 | 62,000 | 27 | 620 |
| 2007-11-12 | 66,000 | 66,000 | 65,500 | 66,000 | 8 | 660 |
| 2007-11-09 | 66,000 | 67,500 | 66,000 | 67,000 | 9 | 670 |
| 2007-11-08 | 67,500 | 68,500 | 66,500 | 66,500 | 40 | 665 |
| 2007-11-07 | 68,500 | 68,500 | 68,000 | 68,000 | 18 | 680 |
| 2007-11-06 | 69,600 | 69,600 | 69,000 | 69,000 | 25 | 690 |
| 2007-11-05 | 69,000 | 70,000 | 69,000 | 70,000 | 19 | 700 |
| 2007-11-02 | 69,700 | 70,300 | 69,400 | 69,400 | 43 | 694 |
| 2007-11-01 | 70,800 | 70,800 | 69,400 | 69,600 | 26 | 696 |
| 2007-10-31 | 70,000 | 70,800 | 70,000 | 70,800 | 20 | 708 |
| 2007-10-30 | 70,400 | 70,500 | 70,000 | 70,500 | 6 | 705 |
| 2007-10-29 | 70,000 | 70,800 | 70,000 | 70,800 | 21 | 708 |
| 2007-10-26 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 701 |
| 2007-10-25 | 70,900 | 70,900 | 69,900 | 69,900 | 7 | 699 |
| 2007-10-24 | 71,000 | 71,000 | 70,000 | 70,000 | 23 | 700 |
| 2007-10-23 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 710 |
| 2007-10-22 | 71,000 | 71,400 | 69,000 | 71,100 | 34 | 711 |
| 2007-10-19 | 71,000 | 72,000 | 71,000 | 72,000 | 41 | 720 |
| 2007-10-18 | 70,900 | 71,000 | 69,100 | 71,000 | 47 | 710 |
| 2007-10-17 | 71,500 | 71,500 | 70,600 | 70,600 | 23 | 706 |
| 2007-10-16 | 72,000 | 72,000 | 71,600 | 71,600 | 23 | 716 |
| 2007-10-15 | 71,900 | 72,000 | 71,700 | 72,000 | 16 | 720 |
| 2007-10-12 | 72,800 | 72,800 | 71,600 | 71,900 | 10 | 719 |
| 2007-10-11 | 71,900 | 72,000 | 71,600 | 72,000 | 14 | 720 |
| 2007-10-10 | 71,300 | 71,900 | 71,300 | 71,500 | 33 | 715 |
| 2007-10-09 | 70,100 | 71,000 | 70,100 | 71,000 | 39 | 710 |
| 2007-10-05 | 70,000 | 70,100 | 69,400 | 70,100 | 18 | 701 |
| 2007-10-04 | 70,100 | 71,500 | 70,100 | 71,400 | 11 | 714 |
| 2007-10-03 | 69,500 | 71,000 | 69,000 | 71,000 | 48 | 710 |
| 2007-10-02 | 69,100 | 70,100 | 69,100 | 70,100 | 13 | 701 |
| 2007-10-01 | 70,000 | 71,000 | 67,500 | 71,000 | 82 | 710 |
| 2007-09-28 | 70,000 | 70,100 | 68,500 | 70,000 | 32 | 700 |
| 2007-09-27 | 70,300 | 71,000 | 70,300 | 70,300 | 16 | 703 |
| 2007-09-26 | 69,900 | 70,100 | 69,000 | 69,000 | 12 | 690 |
| 2007-09-25 | 67,600 | 69,700 | 67,600 | 69,700 | 21 | 697 |
| 2007-09-21 | 73,300 | 73,300 | 72,100 | 72,100 | 24 | 721 |
| 2007-09-20 | 72,100 | 73,300 | 72,100 | 73,300 | 32 | 733 |
| 2007-09-19 | 74,000 | 74,000 | 72,100 | 72,700 | 14 | 727 |
| 2007-09-18 | 74,000 | 74,400 | 71,500 | 72,000 | 36 | 720 |
| 2007-09-14 | 71,500 | 72,800 | 71,500 | 72,000 | 21 | 720 |
| 2007-09-13 | 72,500 | 74,500 | 72,000 | 74,500 | 36 | 745 |
| 2007-09-12 | 73,200 | 73,200 | 72,000 | 72,500 | 149 | 725 |
| 2007-09-11 | 72,100 | 73,100 | 71,100 | 72,200 | 142 | 722 |
| 2007-09-10 | 72,900 | 75,000 | 72,900 | 73,100 | 139 | 731 |
| 2007-09-07 | 78,100 | 80,700 | 78,000 | 78,900 | 188 | 789 |
| 2007-09-06 | 89,000 | 89,000 | 87,100 | 88,000 | 13 | 880 |
| 2007-09-05 | 89,300 | 89,300 | 89,100 | 89,100 | 13 | 891 |
| 2007-09-04 | 91,100 | 91,100 | 90,000 | 90,000 | 14 | 900 |
| 2007-09-03 | 90,900 | 91,900 | 90,900 | 91,900 | 34 | 919 |
| 2007-08-31 | 87,500 | 89,900 | 86,900 | 89,900 | 122 | 899 |
| 2007-08-30 | 87,700 | 88,000 | 87,500 | 88,000 | 9 | 880 |
| 2007-08-29 | 87,000 | 87,600 | 85,800 | 86,200 | 140 | 862 |
| 2007-08-28 | 87,600 | 88,000 | 86,500 | 86,500 | 46 | 865 |
| 2007-08-27 | 89,100 | 89,100 | 88,100 | 89,100 | 18 | 891 |
| 2007-08-24 | 86,700 | 87,200 | 86,100 | 87,200 | 22 | 872 |
| 2007-08-23 | 87,100 | 87,200 | 85,600 | 86,000 | 49 | 860 |
| 2007-08-22 | 86,100 | 87,100 | 86,000 | 86,500 | 29 | 865 |
| 2007-08-21 | 86,200 | 88,100 | 86,000 | 86,100 | 24 | 861 |
| 2007-08-20 | 89,500 | 89,500 | 85,500 | 86,100 | 15 | 861 |
| 2007-08-17 | 87,900 | 88,200 | 85,500 | 86,300 | 42 | 863 |
| 2007-08-16 | 90,000 | 90,000 | 86,000 | 87,900 | 77 | 879 |
| 2007-08-15 | 90,600 | 90,600 | 89,000 | 89,500 | 34 | 895 |
| 2007-08-14 | 91,000 | 91,000 | 89,600 | 89,900 | 30 | 899 |
| 2007-08-13 | 89,500 | 91,900 | 89,000 | 91,900 | 24 | 919 |
| 2007-08-10 | 89,000 | 89,700 | 88,300 | 89,500 | 71 | 895 |
| 2007-08-09 | 91,000 | 92,000 | 91,000 | 92,000 | 16 | 920 |
| 2007-08-08 | 90,500 | 91,000 | 90,500 | 90,500 | 16 | 905 |
| 2007-08-07 | 90,800 | 91,000 | 90,500 | 90,500 | 40 | 905 |
| 2007-08-06 | 90,000 | 90,500 | 90,000 | 90,500 | 46 | 905 |
| 2007-08-03 | 90,800 | 91,800 | 90,800 | 91,000 | 11 | 910 |
| 2007-08-02 | 92,000 | 92,000 | 91,800 | 91,800 | 9 | 918 |
| 2007-08-01 | 92,300 | 92,300 | 91,700 | 91,900 | 7 | 919 |
| 2007-07-31 | 93,300 | 93,300 | 93,300 | 93,300 | 1 | 933 |
| 2007-07-30 | 90,000 | 92,800 | 90,000 | 92,800 | 15 | 928 |
| 2007-07-27 | 90,000 | 91,000 | 89,500 | 91,000 | 41 | 910 |
| 2007-07-26 | 93,100 | 93,100 | 92,100 | 93,000 | 29 | 930 |
| 2007-07-25 | 91,100 | 93,000 | 91,100 | 93,000 | 9 | 930 |
| 2007-07-24 | 91,500 | 92,000 | 90,000 | 92,000 | 66 | 920 |
| 2007-07-23 | 92,900 | 92,900 | 91,500 | 91,500 | 80 | 915 |
| 2007-07-20 | 95,100 | 95,100 | 92,500 | 93,900 | 45 | 939 |
| 2007-07-19 | 95,000 | 95,200 | 94,000 | 95,200 | 24 | 952 |
| 2007-07-18 | 95,300 | 95,300 | 94,900 | 94,900 | 42 | 949 |
| 2007-07-17 | 95,000 | 95,600 | 95,000 | 95,200 | 36 | 952 |
| 2007-07-13 | 94,100 | 95,400 | 94,000 | 95,000 | 44 | 950 |
| 2007-07-12 | 94,000 | 94,300 | 93,900 | 94,100 | 41 | 941 |
| 2007-07-11 | 95,000 | 95,000 | 93,800 | 93,900 | 154 | 939 |
| 2007-07-10 | 96,900 | 96,900 | 94,700 | 95,500 | 104 | 955 |
| 2007-07-09 | 97,200 | 97,900 | 96,500 | 96,900 | 69 | 969 |
| 2007-07-06 | 99,000 | 99,100 | 97,000 | 97,100 | 131 | 971 |
| 2007-07-05 | 99,500 | 99,800 | 99,500 | 99,500 | 33 | 995 |
| 2007-07-04 | 99,500 | 100,000 | 99,300 | 99,500 | 38 | 995 |
| 2007-07-03 | 101,000 | 101,000 | 99,000 | 99,200 | 244 | 992 |
| 2007-07-02 | 101,000 | 106,000 | 99,900 | 102,000 | 100 | 1,020 |
| 2007-06-29 | 102,000 | 102,000 | 99,900 | 101,000 | 131 | 1,010 |
| 2007-06-28 | 102,000 | 102,000 | 102,000 | 102,000 | 23 | 1,020 |
| 2007-06-27 | 103,000 | 104,000 | 102,000 | 103,000 | 35 | 1,030 |
| 2007-06-26 | 103,000 | 104,000 | 103,000 | 103,000 | 48 | 1,030 |
| 2007-06-25 | 102,000 | 104,000 | 102,000 | 103,000 | 41 | 1,030 |
| 2007-06-22 | 102,000 | 103,000 | 102,000 | 102,000 | 25 | 1,020 |
| 2007-06-21 | 103,000 | 103,000 | 102,000 | 102,000 | 24 | 1,020 |
| 2007-06-20 | 102,000 | 103,000 | 102,000 | 103,000 | 25 | 1,030 |
| 2007-06-19 | 103,000 | 103,000 | 101,000 | 103,000 | 84 | 1,030 |
| 2007-06-18 | 105,000 | 108,000 | 99,800 | 100,000 | 515 | 1,000 |
| 2007-06-15 | 106,000 | 106,000 | 104,000 | 105,000 | 85 | 1,050 |
| 2007-06-14 | 101,000 | 105,000 | 101,000 | 105,000 | 93 | 1,050 |
| 2007-06-13 | 102,000 | 102,000 | 101,000 | 102,000 | 17 | 1,020 |
| 2007-06-12 | 102,000 | 102,000 | 102,000 | 102,000 | 23 | 1,020 |
| 2007-06-11 | 104,000 | 104,000 | 102,000 | 103,000 | 35 | 1,030 |
| 2007-06-08 | 101,000 | 105,000 | 100,000 | 105,000 | 65 | 1,050 |
| 2007-06-07 | 105,000 | 105,000 | 102,000 | 103,000 | 33 | 1,030 |
| 2007-06-06 | 103,000 | 106,000 | 102,000 | 106,000 | 33 | 1,060 |
| 2007-06-05 | 104,000 | 104,000 | 102,000 | 103,000 | 22 | 1,030 |
| 2007-06-04 | 105,000 | 106,000 | 104,000 | 105,000 | 62 | 1,050 |
| 2007-06-01 | 105,000 | 106,000 | 104,000 | 105,000 | 27 | 1,050 |
| 2007-05-31 | 105,000 | 106,000 | 104,000 | 105,000 | 50 | 1,050 |
| 2007-05-30 | 104,000 | 105,000 | 103,000 | 105,000 | 88 | 1,050 |
| 2007-05-29 | 105,000 | 106,000 | 104,000 | 105,000 | 27 | 1,050 |
| 2007-05-28 | 107,000 | 108,000 | 106,000 | 106,000 | 8 | 1,060 |
| 2007-05-25 | 105,000 | 107,000 | 105,000 | 107,000 | 31 | 1,070 |
| 2007-05-24 | 107,000 | 107,000 | 106,000 | 107,000 | 42 | 1,070 |
| 2007-05-23 | 110,000 | 111,000 | 106,000 | 109,000 | 51 | 1,090 |
| 2007-05-22 | 105,000 | 108,000 | 103,000 | 108,000 | 34 | 1,080 |
| 2007-05-21 | 104,000 | 106,000 | 102,000 | 105,000 | 44 | 1,050 |
| 2007-05-18 | 107,000 | 107,000 | 100,000 | 102,000 | 62 | 1,020 |
| 2007-05-17 | 108,000 | 109,000 | 104,000 | 105,000 | 39 | 1,050 |
| 2007-05-16 | 109,000 | 110,000 | 106,000 | 108,000 | 34 | 1,080 |
| 2007-05-15 | 116,000 | 116,000 | 106,000 | 112,000 | 113 | 1,120 |
| 2007-05-14 | 128,000 | 128,000 | 115,000 | 124,000 | 769 | 1,240 |
| 2007-05-11 | 112,000 | 124,000 | 108,000 | 124,000 | 1,351 | 1,240 |
| 2007-05-10 | 104,000 | 104,000 | 104,000 | 104,000 | 14 | 1,040 |
| 2007-05-09 | 93,600 | 93,600 | 93,500 | 93,500 | 5 | 935 |
| 2007-05-08 | 94,100 | 94,200 | 93,500 | 94,000 | 9 | 940 |
| 2007-05-07 | 94,500 | 94,500 | 93,800 | 94,100 | 7 | 941 |
| 2007-05-02 | 94,500 | 94,500 | 93,700 | 93,800 | 25 | 938 |
| 2007-05-01 | 93,500 | 93,600 | 93,500 | 93,500 | 21 | 935 |
| 2007-04-27 | 94,500 | 94,500 | 93,500 | 93,500 | 4 | 935 |
| 2007-04-26 | 94,000 | 94,500 | 94,000 | 94,500 | 20 | 945 |
| 2007-04-24 | 92,600 | 92,600 | 88,000 | 92,000 | 38 | 920 |
| 2007-04-23 | 94,000 | 95,000 | 93,600 | 94,000 | 49 | 940 |
| 2007-04-20 | 94,400 | 95,000 | 94,000 | 94,000 | 34 | 940 |
| 2007-04-19 | 95,800 | 95,800 | 95,800 | 95,800 | 1 | 958 |
| 2007-04-18 | 95,500 | 96,000 | 95,000 | 95,000 | 20 | 950 |
| 2007-04-17 | 94,600 | 95,000 | 94,600 | 95,000 | 7 | 950 |
| 2007-04-16 | 95,000 | 95,200 | 95,000 | 95,000 | 75 | 950 |
| 2007-04-13 | 94,500 | 94,700 | 94,200 | 94,200 | 8 | 942 |
| 2007-04-12 | 95,500 | 95,500 | 94,300 | 94,300 | 10 | 943 |
| 2007-04-11 | 96,000 | 97,000 | 96,000 | 96,100 | 6 | 961 |
| 2007-04-10 | 95,100 | 95,500 | 94,200 | 95,500 | 21 | 955 |
| 2007-04-09 | 95,000 | 95,500 | 95,000 | 95,500 | 20 | 955 |
| 2007-04-06 | 95,300 | 95,500 | 94,800 | 95,500 | 25 | 955 |
| 2007-04-05 | 95,500 | 96,000 | 95,500 | 95,800 | 5 | 958 |
| 2007-04-04 | 95,400 | 95,400 | 95,000 | 95,200 | 6 | 952 |
| 2007-04-03 | 94,900 | 94,900 | 94,600 | 94,600 | 4 | 946 |
| 2007-04-02 | 95,000 | 95,000 | 94,900 | 94,900 | 13 | 949 |
| 2007-03-30 | 95,000 | 95,000 | 94,600 | 94,600 | 50 | 946 |
| 2007-03-29 | 96,100 | 96,100 | 94,600 | 94,600 | 47 | 946 |
| 2007-03-28 | 96,500 | 96,500 | 96,000 | 96,000 | 15 | 960 |
| 2007-03-27 | 97,100 | 97,100 | 96,400 | 96,400 | 8 | 964 |
| 2007-03-26 | 97,000 | 99,800 | 96,200 | 98,000 | 49 | 980 |
| 2007-03-23 | 97,500 | 97,500 | 97,000 | 97,100 | 18 | 971 |
| 2007-03-22 | 97,000 | 97,500 | 96,500 | 97,500 | 5 | 975 |
| 2007-03-20 | 97,000 | 97,000 | 96,000 | 96,000 | 14 | 960 |
| 2007-03-19 | 96,600 | 96,700 | 96,100 | 96,100 | 24 | 961 |
| 2007-03-16 | 97,900 | 97,900 | 96,700 | 96,700 | 26 | 967 |
| 2007-03-15 | 96,600 | 96,600 | 96,500 | 96,500 | 2 | 965 |
| 2007-03-14 | 97,000 | 97,000 | 96,000 | 96,100 | 13 | 961 |
| 2007-03-13 | 98,000 | 98,000 | 97,200 | 97,200 | 9 | 972 |
| 2007-03-12 | 97,000 | 97,900 | 97,000 | 97,200 | 31 | 972 |
| 2007-03-09 | 98,000 | 98,400 | 97,000 | 97,000 | 20 | 970 |
| 2007-03-08 | 96,000 | 97,800 | 96,000 | 97,400 | 27 | 974 |
| 2007-03-07 | 98,000 | 98,000 | 96,000 | 96,100 | 51 | 961 |
| 2007-03-06 | 94,600 | 97,000 | 94,200 | 97,000 | 76 | 970 |
| 2007-03-05 | 99,000 | 99,000 | 94,000 | 94,000 | 75 | 940 |
| 2007-03-02 | 98,000 | 104,000 | 98,000 | 100,000 | 216 | 1,000 |
| 2007-03-01 | 99,500 | 101,000 | 95,200 | 95,200 | 73 | 952 |
| 2007-02-28 | 98,000 | 99,000 | 97,000 | 99,000 | 87 | 990 |
| 2007-02-27 | 101,000 | 102,000 | 100,000 | 101,000 | 37 | 1,010 |
| 2007-02-26 | 102,000 | 104,000 | 101,000 | 101,000 | 45 | 1,010 |
| 2007-02-23 | 102,000 | 103,000 | 100,000 | 102,000 | 76 | 1,020 |
| 2007-02-22 | 103,000 | 105,000 | 99,900 | 103,000 | 80 | 1,030 |
| 2007-02-21 | 104,000 | 105,000 | 103,000 | 103,000 | 58 | 1,030 |
| 2007-02-20 | 106,000 | 108,000 | 106,000 | 106,000 | 24 | 1,060 |
| 2007-02-19 | 105,000 | 105,000 | 105,000 | 105,000 | 5 | 1,050 |
| 2007-02-16 | 104,000 | 105,000 | 104,000 | 104,000 | 15 | 1,040 |
| 2007-02-15 | 103,000 | 106,000 | 102,000 | 105,000 | 48 | 1,050 |
| 2007-02-14 | 103,000 | 105,000 | 102,000 | 103,000 | 28 | 1,030 |
| 2007-02-13 | 105,000 | 106,000 | 102,000 | 105,000 | 101 | 1,050 |
| 2007-02-09 | 106,000 | 108,000 | 104,000 | 107,000 | 34 | 1,070 |
| 2007-02-08 | 111,000 | 114,000 | 102,000 | 114,000 | 60 | 1,140 |
| 2007-02-07 | 115,000 | 115,000 | 112,000 | 112,000 | 67 | 1,120 |
| 2007-02-06 | 113,000 | 116,000 | 113,000 | 113,000 | 40 | 1,130 |
| 2007-02-05 | 115,000 | 115,000 | 112,000 | 115,000 | 44 | 1,150 |
| 2007-02-02 | 115,000 | 116,000 | 115,000 | 115,000 | 6 | 1,150 |
| 2007-02-01 | 117,000 | 117,000 | 114,000 | 116,000 | 26 | 1,160 |
| 2007-01-31 | 115,000 | 118,000 | 115,000 | 117,000 | 106 | 1,170 |
| 2007-01-30 | 120,000 | 120,000 | 115,000 | 116,000 | 99 | 1,160 |
| 2007-01-29 | 122,000 | 127,000 | 120,000 | 122,000 | 112 | 1,220 |
| 2007-01-26 | 115,000 | 120,000 | 115,000 | 120,000 | 63 | 1,200 |
| 2007-01-25 | 119,000 | 120,000 | 115,000 | 115,000 | 90 | 1,150 |
| 2007-01-24 | 119,000 | 121,000 | 116,000 | 120,000 | 186 | 1,200 |
| 2007-01-23 | 116,000 | 121,000 | 115,000 | 121,000 | 267 | 1,210 |
| 2007-01-22 | 113,000 | 117,000 | 113,000 | 116,000 | 225 | 1,160 |
| 2007-01-19 | 113,000 | 115,000 | 113,000 | 114,000 | 53 | 1,140 |
| 2007-01-18 | 112,000 | 116,000 | 110,000 | 113,000 | 100 | 1,130 |
| 2007-01-17 | 111,000 | 112,000 | 108,000 | 111,000 | 91 | 1,110 |
| 2007-01-16 | 107,000 | 110,000 | 106,000 | 109,000 | 146 | 1,090 |
| 2007-01-15 | 106,000 | 107,000 | 104,000 | 106,000 | 157 | 1,060 |
| 2007-01-12 | 105,000 | 107,000 | 103,000 | 105,000 | 80 | 1,050 |
| 2007-01-11 | 110,000 | 112,000 | 105,000 | 106,000 | 97 | 1,060 |
| 2007-01-10 | 116,000 | 116,000 | 111,000 | 112,000 | 197 | 1,120 |
| 2007-01-09 | 115,000 | 118,000 | 111,000 | 117,000 | 308 | 1,170 |
| 2007-01-05 | 109,000 | 116,000 | 106,000 | 113,000 | 432 | 1,130 |
| 2007-01-04 | 102,000 | 107,000 | 102,000 | 107,000 | 299 | 1,070 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
