2311 (株)エプコ 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 | 169,000 | 172,000 | 168,000 | 168,000 | 14 | 420 |
| 2007-12-27 | 169,000 | 169,000 | 167,000 | 167,000 | 12 | 417.50 |
| 2007-12-26 | 166,000 | 167,000 | 165,000 | 166,000 | 12 | 415 |
| 2007-12-25 | 165,000 | 165,000 | 165,000 | 165,000 | 8 | 412.50 |
| 2007-12-21 | 165,000 | 167,000 | 164,000 | 164,000 | 29 | 410 |
| 2007-12-20 | 171,000 | 171,000 | 165,000 | 165,000 | 29 | 412.50 |
| 2007-12-19 | 178,000 | 178,000 | 172,000 | 172,000 | 25 | 430 |
| 2007-12-18 | 175,000 | 178,000 | 173,000 | 173,000 | 25 | 432.50 |
| 2007-12-17 | 175,000 | 177,000 | 175,000 | 177,000 | 2 | 442.50 |
| 2007-12-14 | 180,000 | 180,000 | 177,000 | 177,000 | 17 | 442.50 |
| 2007-12-13 | 182,000 | 182,000 | 179,000 | 180,000 | 12 | 450 |
| 2007-12-12 | 179,000 | 182,000 | 178,000 | 182,000 | 51 | 455 |
| 2007-12-11 | 179,000 | 180,000 | 178,000 | 178,000 | 34 | 445 |
| 2007-12-10 | 180,000 | 180,000 | 178,000 | 178,000 | 37 | 445 |
| 2007-12-07 | 179,000 | 179,000 | 178,000 | 178,000 | 16 | 445 |
| 2007-12-06 | 178,000 | 178,000 | 175,000 | 178,000 | 46 | 445 |
| 2007-12-05 | 180,000 | 180,000 | 176,000 | 176,000 | 29 | 440 |
| 2007-12-04 | 181,000 | 181,000 | 179,000 | 180,000 | 14 | 450 |
| 2007-12-03 | 183,000 | 184,000 | 181,000 | 181,000 | 24 | 452.50 |
| 2007-11-30 | 189,000 | 189,000 | 183,000 | 186,000 | 23 | 465 |
| 2007-11-29 | 188,000 | 188,000 | 186,000 | 188,000 | 6 | 470 |
| 2007-11-28 | 189,000 | 190,000 | 187,000 | 187,000 | 6 | 467.50 |
| 2007-11-27 | 187,000 | 193,000 | 187,000 | 190,000 | 13 | 475 |
| 2007-11-26 | 190,000 | 190,000 | 188,000 | 188,000 | 15 | 470 |
| 2007-11-22 | 189,000 | 190,000 | 189,000 | 190,000 | 6 | 475 |
| 2007-11-21 | 188,000 | 192,000 | 188,000 | 189,000 | 12 | 472.50 |
| 2007-11-20 | 186,000 | 187,000 | 186,000 | 186,000 | 16 | 465 |
| 2007-11-19 | 193,000 | 194,000 | 190,000 | 190,000 | 13 | 475 |
| 2007-11-16 | 193,000 | 194,000 | 193,000 | 194,000 | 10 | 485 |
| 2007-11-15 | 192,000 | 193,000 | 192,000 | 193,000 | 6 | 482.50 |
| 2007-11-14 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 480 |
| 2007-11-13 | 196,000 | 196,000 | 191,000 | 191,000 | 5 | 477.50 |
| 2007-11-12 | 198,000 | 198,000 | 191,000 | 191,000 | 8 | 477.50 |
| 2007-11-09 | 205,000 | 205,000 | 198,000 | 198,000 | 11 | 495 |
| 2007-11-08 | 206,000 | 206,000 | 205,000 | 205,000 | 7 | 512.50 |
| 2007-11-07 | 209,000 | 209,000 | 206,000 | 206,000 | 17 | 515 |
| 2007-11-06 | 209,000 | 209,000 | 208,000 | 209,000 | 11 | 522.50 |
| 2007-11-05 | 211,000 | 211,000 | 209,000 | 209,000 | 11 | 522.50 |
| 2007-11-02 | 210,000 | 210,000 | 210,000 | 210,000 | 17 | 525 |
| 2007-11-01 | 215,000 | 215,000 | 210,000 | 210,000 | 18 | 525 |
| 2007-10-31 | 218,000 | 218,000 | 213,000 | 215,000 | 27 | 537.50 |
| 2007-10-30 | 215,000 | 218,000 | 214,000 | 214,000 | 21 | 535 |
| 2007-10-29 | 206,000 | 215,000 | 206,000 | 215,000 | 9 | 537.50 |
| 2007-10-26 | 210,000 | 211,000 | 210,000 | 210,000 | 28 | 525 |
| 2007-10-25 | 205,000 | 210,000 | 205,000 | 210,000 | 28 | 525 |
| 2007-10-24 | 207,000 | 207,000 | 205,000 | 205,000 | 25 | 512.50 |
| 2007-10-23 | 208,000 | 210,000 | 204,000 | 204,000 | 55 | 510 |
| 2007-10-22 | 210,000 | 210,000 | 206,000 | 208,000 | 31 | 520 |
| 2007-10-19 | 210,000 | 210,000 | 206,000 | 207,000 | 39 | 517.50 |
| 2007-10-18 | 209,000 | 210,000 | 205,000 | 209,000 | 5 | 522.50 |
| 2007-10-17 | 210,000 | 210,000 | 200,000 | 206,000 | 36 | 515 |
| 2007-10-16 | 220,000 | 220,000 | 209,000 | 210,000 | 111 | 525 |
| 2007-10-15 | 230,000 | 230,000 | 214,000 | 221,000 | 69 | 552.50 |
| 2007-10-12 | 214,000 | 226,000 | 208,000 | 221,000 | 206 | 552.50 |
| 2007-10-11 | 200,000 | 200,000 | 196,000 | 196,000 | 30 | 490 |
| 2007-10-10 | 199,000 | 200,000 | 198,000 | 200,000 | 25 | 500 |
| 2007-10-09 | 200,000 | 201,000 | 199,000 | 199,000 | 25 | 497.50 |
| 2007-10-05 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 500 |
| 2007-10-04 | 197,000 | 199,000 | 195,000 | 198,000 | 17 | 495 |
| 2007-10-03 | 195,000 | 196,000 | 194,000 | 195,000 | 14 | 487.50 |
| 2007-10-02 | 195,000 | 195,000 | 192,000 | 192,000 | 15 | 480 |
| 2007-10-01 | 188,000 | 195,000 | 188,000 | 195,000 | 28 | 487.50 |
| 2007-09-28 | 189,000 | 189,000 | 186,000 | 188,000 | 11 | 470 |
| 2007-09-27 | 179,000 | 181,000 | 179,000 | 181,000 | 37 | 452.50 |
| 2007-09-26 | 179,000 | 179,000 | 179,000 | 179,000 | 5 | 447.50 |
| 2007-09-21 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 450 |
| 2007-09-20 | 185,000 | 185,000 | 179,000 | 180,000 | 22 | 450 |
| 2007-09-19 | 187,000 | 187,000 | 182,000 | 187,000 | 44 | 467.50 |
| 2007-09-14 | 200,000 | 205,000 | 194,000 | 205,000 | 10 | 512.50 |
| 2007-09-13 | 201,000 | 201,000 | 198,000 | 198,000 | 8 | 495 |
| 2007-09-12 | 212,000 | 212,000 | 201,000 | 201,000 | 20 | 502.50 |
| 2007-09-11 | 220,000 | 220,000 | 208,000 | 208,000 | 43 | 520 |
| 2007-09-10 | 222,000 | 228,000 | 220,000 | 220,000 | 45 | 550 |
| 2007-09-07 | 238,000 | 238,000 | 238,000 | 238,000 | 5 | 595 |
| 2007-09-06 | 235,000 | 240,000 | 235,000 | 240,000 | 18 | 600 |
| 2007-09-05 | 235,000 | 240,000 | 235,000 | 240,000 | 6 | 600 |
| 2007-09-04 | 243,000 | 243,000 | 243,000 | 243,000 | 7 | 607.50 |
| 2007-09-03 | 243,000 | 243,000 | 243,000 | 243,000 | 6 | 607.50 |
| 2007-08-31 | 253,000 | 253,000 | 240,000 | 243,000 | 19 | 607.50 |
| 2007-08-30 | 243,000 | 243,000 | 243,000 | 243,000 | 2 | 607.50 |
| 2007-08-29 | 233,000 | 243,000 | 230,000 | 243,000 | 21 | 607.50 |
| 2007-08-28 | 234,000 | 234,000 | 233,000 | 234,000 | 10 | 585 |
| 2007-08-27 | 231,000 | 234,000 | 230,000 | 234,000 | 9 | 585 |
| 2007-08-24 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 577.50 |
| 2007-08-23 | 230,000 | 232,000 | 230,000 | 232,000 | 12 | 580 |
| 2007-08-22 | 228,000 | 230,000 | 228,000 | 230,000 | 19 | 575 |
| 2007-08-21 | 221,000 | 230,000 | 221,000 | 230,000 | 21 | 575 |
| 2007-08-17 | 224,000 | 228,000 | 223,000 | 228,000 | 17 | 570 |
| 2007-08-16 | 231,000 | 231,000 | 220,000 | 227,000 | 22 | 567.50 |
| 2007-08-15 | 232,000 | 232,000 | 228,000 | 232,000 | 20 | 580 |
| 2007-08-14 | 234,000 | 235,000 | 232,000 | 232,000 | 6 | 580 |
| 2007-08-13 | 234,000 | 235,000 | 233,000 | 234,000 | 21 | 585 |
| 2007-08-10 | 232,000 | 234,000 | 232,000 | 234,000 | 12 | 585 |
| 2007-08-09 | 232,000 | 232,000 | 232,000 | 232,000 | 1 | 580 |
| 2007-08-08 | 230,000 | 231,000 | 230,000 | 230,000 | 30 | 575 |
| 2007-08-07 | 230,000 | 230,000 | 228,000 | 230,000 | 16 | 575 |
| 2007-08-06 | 229,000 | 230,000 | 229,000 | 230,000 | 7 | 575 |
| 2007-08-03 | 230,000 | 232,000 | 229,000 | 232,000 | 4 | 580 |
| 2007-08-02 | 232,000 | 232,000 | 229,000 | 232,000 | 7 | 580 |
| 2007-08-01 | 235,000 | 235,000 | 232,000 | 232,000 | 8 | 580 |
| 2007-07-31 | 242,000 | 242,000 | 233,000 | 235,000 | 14 | 587.50 |
| 2007-07-30 | 226,000 | 230,000 | 226,000 | 230,000 | 6 | 575 |
| 2007-07-27 | 228,000 | 228,000 | 223,000 | 228,000 | 13 | 570 |
| 2007-07-26 | 229,000 | 229,000 | 226,000 | 226,000 | 19 | 565 |
| 2007-07-25 | 231,000 | 231,000 | 227,000 | 228,000 | 22 | 570 |
| 2007-07-24 | 233,000 | 235,000 | 231,000 | 231,000 | 19 | 577.50 |
| 2007-07-23 | 237,000 | 237,000 | 231,000 | 233,000 | 9 | 582.50 |
| 2007-07-20 | 240,000 | 245,000 | 239,000 | 239,000 | 45 | 597.50 |
| 2007-07-19 | 238,000 | 243,000 | 238,000 | 240,000 | 29 | 600 |
| 2007-07-18 | 231,000 | 235,000 | 226,000 | 235,000 | 24 | 587.50 |
| 2007-07-17 | 228,000 | 233,000 | 228,000 | 230,000 | 63 | 575 |
| 2007-07-13 | 230,000 | 230,000 | 227,000 | 228,000 | 38 | 570 |
| 2007-07-12 | 234,000 | 235,000 | 231,000 | 232,000 | 51 | 580 |
| 2007-07-11 | 238,000 | 240,000 | 234,000 | 235,000 | 77 | 587.50 |
| 2007-07-10 | 244,000 | 244,000 | 237,000 | 239,000 | 70 | 597.50 |
| 2007-07-09 | 255,000 | 255,000 | 239,000 | 244,000 | 96 | 610 |
| 2007-07-06 | 254,000 | 255,000 | 253,000 | 254,000 | 19 | 635 |
| 2007-07-05 | 264,000 | 264,000 | 254,000 | 254,000 | 44 | 635 |
| 2007-07-04 | 268,000 | 269,000 | 259,000 | 262,000 | 36 | 655 |
| 2007-07-03 | 270,000 | 271,000 | 269,000 | 269,000 | 17 | 672.50 |
| 2007-07-02 | 270,000 | 270,000 | 269,000 | 270,000 | 7 | 675 |
| 2007-06-29 | 268,000 | 269,000 | 264,000 | 269,000 | 16 | 672.50 |
| 2007-06-28 | 258,000 | 270,000 | 257,000 | 265,000 | 37 | 662.50 |
| 2007-06-27 | 260,000 | 260,000 | 257,000 | 257,000 | 6 | 642.50 |
| 2007-06-26 | 258,000 | 259,000 | 257,000 | 259,000 | 14 | 647.50 |
| 2007-06-25 | 260,000 | 260,000 | 258,000 | 259,000 | 14 | 647.50 |
| 2007-06-22 | 260,000 | 261,000 | 258,000 | 259,000 | 24 | 647.50 |
| 2007-06-21 | 265,000 | 266,000 | 260,000 | 260,000 | 33 | 650 |
| 2007-06-20 | 267,000 | 270,000 | 266,000 | 266,000 | 11 | 665 |
| 2007-06-19 | 265,000 | 267,000 | 264,000 | 267,000 | 14 | 667.50 |
| 2007-06-18 | 271,000 | 271,000 | 263,000 | 264,000 | 35 | 660 |
| 2007-06-15 | 274,000 | 275,000 | 272,000 | 272,000 | 18 | 680 |
| 2007-06-14 | 280,000 | 280,000 | 274,000 | 275,000 | 34 | 687.50 |
| 2007-06-13 | 282,000 | 282,000 | 280,000 | 280,000 | 2 | 700 |
| 2007-06-12 | 280,000 | 284,000 | 280,000 | 283,000 | 17 | 707.50 |
| 2007-06-11 | 283,000 | 287,000 | 279,000 | 280,000 | 29 | 700 |
| 2007-06-08 | 275,000 | 279,000 | 275,000 | 279,000 | 3 | 697.50 |
| 2007-06-07 | 277,000 | 281,000 | 274,000 | 274,000 | 48 | 685 |
| 2007-06-06 | 284,000 | 284,000 | 279,000 | 283,000 | 15 | 707.50 |
| 2007-06-05 | 286,000 | 286,000 | 278,000 | 280,000 | 37 | 700 |
| 2007-06-04 | 280,000 | 293,000 | 280,000 | 290,000 | 15 | 725 |
| 2007-06-01 | 280,000 | 280,000 | 275,000 | 278,000 | 19 | 695 |
| 2007-05-31 | 288,000 | 289,000 | 280,000 | 280,000 | 9 | 700 |
| 2007-05-30 | 274,000 | 274,000 | 274,000 | 274,000 | 3 | 685 |
| 2007-05-29 | 274,000 | 274,000 | 270,000 | 270,000 | 16 | 675 |
| 2007-05-28 | 279,000 | 279,000 | 273,000 | 278,000 | 17 | 695 |
| 2007-05-25 | 276,000 | 280,000 | 275,000 | 279,000 | 26 | 697.50 |
| 2007-05-24 | 277,000 | 277,000 | 273,000 | 275,000 | 7 | 687.50 |
| 2007-05-23 | 280,000 | 282,000 | 273,000 | 275,000 | 46 | 687.50 |
| 2007-05-22 | 270,000 | 271,000 | 267,000 | 270,000 | 29 | 675 |
| 2007-05-21 | 275,000 | 275,000 | 270,000 | 270,000 | 31 | 675 |
| 2007-05-18 | 295,000 | 295,000 | 276,000 | 280,000 | 60 | 700 |
| 2007-05-17 | 316,000 | 316,000 | 287,000 | 295,000 | 31 | 737.50 |
| 2007-05-16 | 318,000 | 319,000 | 316,000 | 317,000 | 6 | 792.50 |
| 2007-05-15 | 324,000 | 324,000 | 320,000 | 320,000 | 53 | 800 |
| 2007-05-14 | 327,000 | 327,000 | 326,000 | 327,000 | 9 | 817.50 |
| 2007-05-11 | 320,000 | 327,000 | 320,000 | 327,000 | 6 | 817.50 |
| 2007-05-10 | 328,000 | 328,000 | 318,000 | 318,000 | 26 | 795 |
| 2007-05-09 | 330,000 | 330,000 | 328,000 | 328,000 | 8 | 820 |
| 2007-05-08 | 335,000 | 335,000 | 329,000 | 330,000 | 17 | 825 |
| 2007-05-07 | 336,000 | 340,000 | 334,000 | 334,000 | 30 | 835 |
| 2007-05-02 | 330,000 | 335,000 | 330,000 | 335,000 | 5 | 837.50 |
| 2007-05-01 | 334,000 | 334,000 | 333,000 | 333,000 | 2 | 832.50 |
| 2007-04-27 | 335,000 | 335,000 | 329,000 | 333,000 | 12 | 832.50 |
| 2007-04-26 | 327,000 | 331,000 | 327,000 | 330,000 | 32 | 825 |
| 2007-04-25 | 329,000 | 329,000 | 320,000 | 327,000 | 8 | 817.50 |
| 2007-04-24 | 335,000 | 338,000 | 325,000 | 330,000 | 49 | 825 |
| 2007-04-23 | 338,000 | 339,000 | 335,000 | 335,000 | 14 | 837.50 |
| 2007-04-20 | 346,000 | 351,000 | 341,000 | 341,000 | 26 | 852.50 |
| 2007-04-19 | 345,000 | 355,000 | 345,000 | 353,000 | 47 | 882.50 |
| 2007-04-18 | 345,000 | 350,000 | 337,000 | 340,000 | 61 | 850 |
| 2007-04-17 | 339,000 | 343,000 | 330,000 | 340,000 | 39 | 850 |
| 2007-04-16 | 343,000 | 343,000 | 332,000 | 334,000 | 54 | 835 |
| 2007-04-13 | 343,000 | 343,000 | 343,000 | 343,000 | 3 | 857.50 |
| 2007-04-12 | 349,000 | 349,000 | 345,000 | 345,000 | 41 | 862.50 |
| 2007-04-11 | 350,000 | 350,000 | 348,000 | 349,000 | 16 | 872.50 |
| 2007-04-10 | 352,000 | 352,000 | 341,000 | 348,000 | 55 | 870 |
| 2007-04-09 | 361,000 | 361,000 | 355,000 | 355,000 | 35 | 887.50 |
| 2007-04-06 | 388,000 | 388,000 | 362,000 | 370,000 | 20 | 925 |
| 2007-04-05 | 391,000 | 391,000 | 380,000 | 380,000 | 10 | 950 |
| 2007-04-04 | 398,000 | 398,000 | 392,000 | 392,000 | 23 | 980 |
| 2007-04-03 | 399,000 | 399,000 | 396,000 | 398,000 | 9 | 995 |
| 2007-04-02 | 400,000 | 400,000 | 399,000 | 399,000 | 3 | 997.50 |
| 2007-03-30 | 396,000 | 408,000 | 395,000 | 408,000 | 37 | 1,020 |
| 2007-03-29 | 411,000 | 411,000 | 411,000 | 411,000 | 1 | 1,027.50 |
| 2007-03-28 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 1,037.50 |
| 2007-03-27 | 418,000 | 418,000 | 418,000 | 418,000 | 1 | 1,045 |
| 2007-03-26 | 410,000 | 420,000 | 410,000 | 418,000 | 24 | 1,045 |
| 2007-03-23 | 413,000 | 413,000 | 405,000 | 410,000 | 7 | 1,025 |
| 2007-03-22 | 422,000 | 422,000 | 418,000 | 418,000 | 14 | 1,045 |
| 2007-03-20 | 422,000 | 422,000 | 422,000 | 422,000 | 5 | 1,055 |
| 2007-03-19 | 425,000 | 425,000 | 422,000 | 422,000 | 9 | 1,055 |
| 2007-03-16 | 414,000 | 421,000 | 414,000 | 421,000 | 6 | 1,052.50 |
| 2007-03-15 | 418,000 | 418,000 | 414,000 | 414,000 | 16 | 1,035 |
| 2007-03-14 | 420,000 | 421,000 | 420,000 | 421,000 | 2 | 1,052.50 |
| 2007-03-13 | 431,000 | 431,000 | 425,000 | 425,000 | 35 | 1,062.50 |
| 2007-03-12 | 440,000 | 440,000 | 430,000 | 440,000 | 7 | 1,100 |
| 2007-03-09 | 447,000 | 447,000 | 441,000 | 445,000 | 5 | 1,112.50 |
| 2007-03-08 | 448,000 | 448,000 | 435,000 | 445,000 | 19 | 1,112.50 |
| 2007-03-07 | 450,000 | 463,000 | 445,000 | 448,000 | 14 | 1,120 |
| 2007-03-06 | 449,000 | 450,000 | 440,000 | 446,000 | 16 | 1,115 |
| 2007-03-05 | 450,000 | 455,000 | 450,000 | 450,000 | 10 | 1,125 |
| 2007-03-02 | 455,000 | 460,000 | 447,000 | 460,000 | 36 | 1,150 |
| 2007-03-01 | 455,000 | 466,000 | 455,000 | 455,000 | 13 | 1,137.50 |
| 2007-02-28 | 433,000 | 450,000 | 415,000 | 450,000 | 50 | 1,125 |
| 2007-02-27 | 440,000 | 440,000 | 440,000 | 440,000 | 20 | 1,100 |
| 2007-02-26 | 440,000 | 440,000 | 433,000 | 435,000 | 20 | 1,087.50 |
| 2007-02-23 | 420,000 | 433,000 | 420,000 | 433,000 | 16 | 1,082.50 |
| 2007-02-22 | 425,000 | 425,000 | 425,000 | 425,000 | 3 | 1,062.50 |
| 2007-02-21 | 415,000 | 420,000 | 415,000 | 415,000 | 11 | 1,037.50 |
| 2007-02-20 | 411,000 | 411,000 | 411,000 | 411,000 | 8 | 1,027.50 |
| 2007-02-19 | 408,000 | 422,000 | 408,000 | 411,000 | 31 | 1,027.50 |
| 2007-02-16 | 410,000 | 415,000 | 408,000 | 408,000 | 16 | 1,020 |
| 2007-02-15 | 410,000 | 411,000 | 408,000 | 411,000 | 13 | 1,027.50 |
| 2007-02-14 | 409,000 | 420,000 | 408,000 | 410,000 | 24 | 1,025 |
| 2007-02-13 | 424,000 | 425,000 | 409,000 | 410,000 | 77 | 1,025 |
| 2007-02-09 | 423,000 | 427,000 | 418,000 | 423,000 | 21 | 1,057.50 |
| 2007-02-08 | 428,000 | 429,000 | 428,000 | 428,000 | 7 | 1,070 |
| 2007-02-07 | 435,000 | 435,000 | 425,000 | 430,000 | 44 | 1,075 |
| 2007-02-06 | 438,000 | 438,000 | 436,000 | 436,000 | 9 | 1,090 |
| 2007-02-05 | 440,000 | 441,000 | 435,000 | 441,000 | 25 | 1,102.50 |
| 2007-02-02 | 442,000 | 442,000 | 420,000 | 440,000 | 14 | 1,100 |
| 2007-02-01 | 450,000 | 460,000 | 443,000 | 443,000 | 72 | 1,107.50 |
| 2007-01-31 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2007-01-30 | 453,000 | 455,000 | 436,000 | 450,000 | 19 | 1,125 |
| 2007-01-29 | 456,000 | 457,000 | 455,000 | 455,000 | 6 | 1,137.50 |
| 2007-01-26 | 464,000 | 465,000 | 461,000 | 461,000 | 9 | 1,152.50 |
| 2007-01-25 | 467,000 | 468,000 | 460,000 | 462,000 | 10 | 1,155 |
| 2007-01-24 | 475,000 | 476,000 | 468,000 | 468,000 | 12 | 1,170 |
| 2007-01-23 | 468,000 | 475,000 | 468,000 | 475,000 | 25 | 1,187.50 |
| 2007-01-22 | 464,000 | 470,000 | 463,000 | 469,000 | 32 | 1,172.50 |
| 2007-01-19 | 463,000 | 467,000 | 460,000 | 467,000 | 13 | 1,167.50 |
| 2007-01-18 | 472,000 | 472,000 | 467,000 | 467,000 | 26 | 1,167.50 |
| 2007-01-17 | 500,000 | 500,000 | 465,000 | 472,000 | 89 | 1,180 |
| 2007-01-16 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 1,125 |
| 2007-01-12 | 451,000 | 462,000 | 451,000 | 462,000 | 5 | 1,155 |
| 2007-01-11 | 458,000 | 462,000 | 458,000 | 462,000 | 2 | 1,155 |
| 2007-01-10 | 459,000 | 459,000 | 457,000 | 458,000 | 10 | 1,145 |
| 2007-01-09 | 465,000 | 465,000 | 460,000 | 460,000 | 33 | 1,150 |
| 2007-01-05 | 465,000 | 466,000 | 465,000 | 465,000 | 23 | 1,162.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
