3319 (株)ゴルフダイジェスト・オンライン 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 | 30,300 | 31,200 | 30,300 | 30,300 | 56 | 303 |
| 2007-12-27 | 30,500 | 31,500 | 30,500 | 31,500 | 140 | 315 |
| 2007-12-26 | 30,950 | 31,150 | 30,000 | 31,100 | 174 | 311 |
| 2007-12-25 | 30,750 | 31,000 | 30,250 | 31,000 | 294 | 310 |
| 2007-12-21 | 29,000 | 30,500 | 29,000 | 30,500 | 137 | 305 |
| 2007-12-20 | 29,350 | 29,500 | 29,200 | 29,200 | 102 | 292 |
| 2007-12-19 | 29,800 | 30,300 | 29,290 | 29,320 | 86 | 293.20 |
| 2007-12-18 | 29,600 | 30,350 | 29,200 | 29,810 | 171 | 298.10 |
| 2007-12-17 | 30,450 | 30,450 | 30,000 | 30,000 | 71 | 300 |
| 2007-12-14 | 30,500 | 30,900 | 30,050 | 30,450 | 117 | 304.50 |
| 2007-12-13 | 30,500 | 30,500 | 30,100 | 30,450 | 27 | 304.50 |
| 2007-12-12 | 30,400 | 30,400 | 30,000 | 30,200 | 45 | 302 |
| 2007-12-11 | 30,000 | 30,700 | 30,000 | 30,700 | 143 | 307 |
| 2007-12-10 | 29,650 | 30,450 | 29,650 | 29,900 | 75 | 299 |
| 2007-12-07 | 30,250 | 30,400 | 29,950 | 29,950 | 174 | 299.50 |
| 2007-12-06 | 30,000 | 30,600 | 29,900 | 29,950 | 66 | 299.50 |
| 2007-12-05 | 29,890 | 30,000 | 29,500 | 29,900 | 159 | 299 |
| 2007-12-04 | 30,200 | 30,200 | 29,580 | 29,590 | 53 | 295.90 |
| 2007-12-03 | 30,000 | 30,500 | 29,800 | 30,500 | 51 | 305 |
| 2007-11-30 | 30,450 | 31,100 | 29,900 | 29,990 | 133 | 299.90 |
| 2007-11-29 | 31,500 | 31,500 | 30,000 | 30,050 | 110 | 300.50 |
| 2007-11-28 | 30,000 | 30,200 | 29,500 | 30,150 | 62 | 301.50 |
| 2007-11-27 | 29,800 | 29,990 | 29,500 | 29,600 | 56 | 296 |
| 2007-11-26 | 29,500 | 30,200 | 28,900 | 30,200 | 254 | 302 |
| 2007-11-22 | 29,120 | 29,550 | 29,100 | 29,110 | 53 | 291.10 |
| 2007-11-21 | 29,500 | 30,000 | 29,110 | 29,110 | 79 | 291.10 |
| 2007-11-20 | 30,000 | 30,100 | 29,200 | 29,210 | 252 | 292.10 |
| 2007-11-19 | 31,400 | 31,400 | 30,200 | 30,200 | 95 | 302 |
| 2007-11-16 | 31,100 | 31,250 | 30,800 | 30,800 | 158 | 308 |
| 2007-11-15 | 31,850 | 31,850 | 31,500 | 31,600 | 69 | 316 |
| 2007-11-14 | 31,250 | 31,950 | 31,250 | 31,800 | 130 | 318 |
| 2007-11-13 | 31,500 | 31,550 | 31,050 | 31,550 | 108 | 315.50 |
| 2007-11-12 | 31,000 | 31,500 | 30,900 | 31,300 | 203 | 313 |
| 2007-11-09 | 31,000 | 31,750 | 30,800 | 31,550 | 68 | 315.50 |
| 2007-11-08 | 30,300 | 31,500 | 30,000 | 31,500 | 146 | 315 |
| 2007-11-07 | 31,500 | 31,500 | 31,000 | 31,050 | 125 | 310.50 |
| 2007-11-06 | 31,350 | 31,950 | 31,050 | 31,050 | 106 | 310.50 |
| 2007-11-05 | 31,550 | 31,950 | 31,200 | 31,300 | 70 | 313 |
| 2007-11-02 | 31,350 | 31,700 | 30,800 | 31,650 | 49 | 316.50 |
| 2007-11-01 | 32,100 | 32,150 | 31,250 | 31,300 | 141 | 313 |
| 2007-10-31 | 31,900 | 32,200 | 31,750 | 31,750 | 143 | 317.50 |
| 2007-10-30 | 31,450 | 31,700 | 31,250 | 31,650 | 141 | 316.50 |
| 2007-10-29 | 31,500 | 31,500 | 30,800 | 31,250 | 135 | 312.50 |
| 2007-10-26 | 31,000 | 31,100 | 30,000 | 31,100 | 116 | 311 |
| 2007-10-25 | 31,500 | 31,500 | 30,500 | 30,500 | 93 | 305 |
| 2007-10-24 | 31,000 | 31,500 | 30,950 | 31,500 | 94 | 315 |
| 2007-10-23 | 30,650 | 31,400 | 30,650 | 30,900 | 90 | 309 |
| 2007-10-22 | 30,500 | 30,550 | 30,000 | 30,500 | 156 | 305 |
| 2007-10-19 | 30,750 | 31,500 | 30,400 | 31,200 | 189 | 312 |
| 2007-10-18 | 30,300 | 30,850 | 30,150 | 30,700 | 55 | 307 |
| 2007-10-17 | 29,900 | 31,200 | 29,900 | 30,600 | 94 | 306 |
| 2007-10-16 | 31,000 | 31,400 | 30,500 | 30,550 | 67 | 305.50 |
| 2007-10-15 | 31,700 | 32,000 | 30,600 | 31,400 | 207 | 314 |
| 2007-10-12 | 31,500 | 31,600 | 30,400 | 31,100 | 54 | 311 |
| 2007-10-11 | 31,150 | 31,800 | 30,300 | 31,700 | 164 | 317 |
| 2007-10-10 | 32,300 | 32,500 | 30,750 | 30,750 | 206 | 307.50 |
| 2007-10-09 | 32,000 | 32,300 | 31,600 | 32,150 | 259 | 321.50 |
| 2007-10-05 | 31,450 | 31,500 | 30,750 | 31,000 | 107 | 310 |
| 2007-10-04 | 30,100 | 31,500 | 30,100 | 31,300 | 147 | 313 |
| 2007-10-03 | 31,500 | 31,500 | 29,200 | 31,450 | 256 | 314.50 |
| 2007-10-02 | 31,250 | 31,450 | 30,750 | 31,450 | 131 | 314.50 |
| 2007-10-01 | 30,050 | 31,500 | 30,050 | 30,500 | 77 | 305 |
| 2007-09-28 | 29,780 | 30,000 | 29,780 | 30,000 | 166 | 300 |
| 2007-09-27 | 28,500 | 29,780 | 28,500 | 29,770 | 213 | 297.70 |
| 2007-09-26 | 27,800 | 28,840 | 27,800 | 28,100 | 108 | 281 |
| 2007-09-25 | 27,280 | 27,690 | 27,210 | 27,260 | 73 | 272.60 |
| 2007-09-21 | 28,900 | 28,900 | 27,000 | 27,200 | 144 | 272 |
| 2007-09-20 | 28,500 | 28,700 | 28,000 | 28,700 | 65 | 287 |
| 2007-09-19 | 28,450 | 28,450 | 28,100 | 28,450 | 45 | 284.50 |
| 2007-09-18 | 28,110 | 28,480 | 28,000 | 28,200 | 48 | 282 |
| 2007-09-14 | 28,100 | 28,410 | 28,020 | 28,110 | 80 | 281.10 |
| 2007-09-13 | 28,600 | 28,600 | 28,050 | 28,270 | 41 | 282.70 |
| 2007-09-12 | 29,800 | 29,800 | 27,400 | 27,900 | 244 | 279 |
| 2007-09-11 | 28,730 | 29,500 | 28,730 | 29,500 | 132 | 295 |
| 2007-09-10 | 29,470 | 29,470 | 29,030 | 29,030 | 45 | 290.30 |
| 2007-09-07 | 29,940 | 30,000 | 29,550 | 29,960 | 33 | 299.60 |
| 2007-09-06 | 29,450 | 29,750 | 28,910 | 29,750 | 123 | 297.50 |
| 2007-09-05 | 30,000 | 30,400 | 29,900 | 30,150 | 80 | 301.50 |
| 2007-09-04 | 30,200 | 30,200 | 29,500 | 30,000 | 48 | 300 |
| 2007-09-03 | 29,500 | 30,000 | 29,490 | 30,000 | 44 | 300 |
| 2007-08-31 | 29,180 | 29,950 | 29,180 | 29,310 | 29 | 293.10 |
| 2007-08-30 | 29,500 | 30,300 | 29,100 | 29,120 | 109 | 291.20 |
| 2007-08-29 | 29,000 | 29,250 | 29,000 | 29,200 | 25 | 292 |
| 2007-08-28 | 29,200 | 29,970 | 29,200 | 29,800 | 63 | 298 |
| 2007-08-27 | 29,700 | 29,990 | 29,300 | 29,500 | 56 | 295 |
| 2007-08-24 | 29,500 | 30,100 | 29,200 | 30,000 | 128 | 300 |
| 2007-08-23 | 29,500 | 30,000 | 29,010 | 29,990 | 91 | 299.90 |
| 2007-08-22 | 29,500 | 29,500 | 28,600 | 28,600 | 74 | 286 |
| 2007-08-21 | 29,900 | 29,900 | 28,500 | 28,710 | 101 | 287.10 |
| 2007-08-20 | 29,210 | 29,300 | 28,120 | 28,700 | 241 | 287 |
| 2007-08-17 | 29,030 | 29,500 | 28,990 | 29,000 | 194 | 290 |
| 2007-08-16 | 29,800 | 30,000 | 29,000 | 29,100 | 138 | 291 |
| 2007-08-15 | 29,150 | 30,500 | 29,100 | 29,890 | 273 | 298.90 |
| 2007-08-14 | 31,500 | 31,500 | 29,900 | 30,150 | 181 | 301.50 |
| 2007-08-13 | 34,750 | 34,750 | 30,400 | 31,100 | 668 | 311 |
| 2007-08-10 | 31,200 | 32,350 | 31,150 | 32,350 | 365 | 323.50 |
| 2007-08-09 | 29,100 | 30,050 | 29,050 | 29,350 | 173 | 293.50 |
| 2007-08-08 | 29,500 | 29,850 | 29,100 | 29,110 | 180 | 291.10 |
| 2007-08-07 | 30,000 | 31,000 | 29,900 | 30,400 | 95 | 304 |
| 2007-08-06 | 29,000 | 29,900 | 29,000 | 29,780 | 115 | 297.80 |
| 2007-08-03 | 30,550 | 31,000 | 29,900 | 30,000 | 87 | 300 |
| 2007-08-02 | 30,050 | 30,300 | 29,600 | 30,050 | 107 | 300.50 |
| 2007-08-01 | 31,000 | 31,050 | 29,800 | 29,980 | 166 | 299.80 |
| 2007-07-31 | 30,300 | 30,900 | 30,250 | 30,750 | 71 | 307.50 |
| 2007-07-30 | 30,000 | 30,000 | 29,710 | 29,770 | 228 | 297.70 |
| 2007-07-27 | 30,000 | 30,500 | 30,000 | 30,050 | 208 | 300.50 |
| 2007-07-26 | 30,300 | 30,700 | 30,200 | 30,400 | 157 | 304 |
| 2007-07-25 | 30,600 | 31,200 | 30,300 | 31,200 | 64 | 312 |
| 2007-07-24 | 31,050 | 31,650 | 30,500 | 31,000 | 158 | 310 |
| 2007-07-23 | 32,400 | 32,500 | 31,100 | 32,050 | 70 | 320.50 |
| 2007-07-20 | 32,200 | 33,100 | 32,200 | 32,900 | 300 | 329 |
| 2007-07-19 | 32,400 | 33,350 | 31,400 | 31,400 | 448 | 314 |
| 2007-07-18 | 31,100 | 32,200 | 30,850 | 32,200 | 393 | 322 |
| 2007-07-17 | 30,600 | 31,100 | 30,500 | 31,100 | 197 | 311 |
| 2007-07-13 | 30,350 | 31,000 | 30,350 | 30,400 | 134 | 304 |
| 2007-07-12 | 30,900 | 31,200 | 30,250 | 30,300 | 193 | 303 |
| 2007-07-11 | 30,550 | 31,000 | 30,400 | 31,000 | 129 | 310 |
| 2007-07-10 | 30,700 | 30,950 | 30,500 | 30,950 | 48 | 309.50 |
| 2007-07-09 | 30,400 | 31,000 | 30,250 | 31,000 | 48 | 310 |
| 2007-07-06 | 30,850 | 30,950 | 30,500 | 30,500 | 97 | 305 |
| 2007-07-05 | 31,300 | 31,500 | 30,800 | 30,900 | 176 | 309 |
| 2007-07-04 | 31,950 | 32,400 | 31,400 | 31,450 | 192 | 314.50 |
| 2007-07-03 | 31,100 | 32,550 | 30,800 | 31,950 | 186 | 319.50 |
| 2007-07-02 | 31,250 | 31,650 | 30,850 | 31,350 | 130 | 313.50 |
| 2007-06-29 | 32,150 | 32,150 | 31,000 | 31,050 | 109 | 310.50 |
| 2007-06-28 | 30,250 | 31,750 | 30,250 | 31,650 | 117 | 316.50 |
| 2007-06-27 | 31,950 | 31,950 | 30,200 | 30,250 | 190 | 302.50 |
| 2007-06-26 | 32,300 | 32,600 | 31,300 | 31,650 | 314 | 316.50 |
| 2007-06-25 | 34,550 | 34,700 | 33,500 | 33,900 | 530 | 339 |
| 2007-06-22 | 34,250 | 34,500 | 34,250 | 34,450 | 200 | 344.50 |
| 2007-06-21 | 34,200 | 34,500 | 34,000 | 34,250 | 188 | 342.50 |
| 2007-06-20 | 34,000 | 34,000 | 33,500 | 33,950 | 102 | 339.50 |
| 2007-06-19 | 33,800 | 34,150 | 33,350 | 33,350 | 158 | 333.50 |
| 2007-06-18 | 33,800 | 34,800 | 33,500 | 33,600 | 294 | 336 |
| 2007-06-15 | 33,850 | 33,950 | 33,400 | 33,800 | 204 | 338 |
| 2007-06-14 | 31,850 | 33,500 | 31,800 | 32,950 | 201 | 329.50 |
| 2007-06-13 | 32,550 | 33,000 | 31,500 | 31,700 | 217 | 317 |
| 2007-06-12 | 34,000 | 34,100 | 32,600 | 33,500 | 153 | 335 |
| 2007-06-11 | 34,500 | 34,500 | 33,900 | 34,000 | 211 | 340 |
| 2007-06-08 | 34,000 | 34,000 | 33,050 | 34,000 | 163 | 340 |
| 2007-06-07 | 34,000 | 34,300 | 33,500 | 34,000 | 186 | 340 |
| 2007-06-06 | 32,450 | 34,350 | 31,700 | 34,300 | 353 | 343 |
| 2007-06-05 | 32,450 | 34,200 | 32,000 | 33,000 | 330 | 330 |
| 2007-06-04 | 32,700 | 33,100 | 31,700 | 32,400 | 296 | 324 |
| 2007-06-01 | 30,050 | 31,500 | 29,900 | 31,500 | 231 | 315 |
| 2007-05-31 | 30,000 | 30,000 | 29,500 | 29,950 | 239 | 299.50 |
| 2007-05-30 | 30,100 | 30,200 | 29,300 | 30,000 | 458 | 300 |
| 2007-05-29 | 29,800 | 30,600 | 29,800 | 30,100 | 507 | 301 |
| 2007-05-28 | 29,070 | 30,000 | 28,900 | 29,200 | 213 | 292 |
| 2007-05-25 | 30,000 | 30,000 | 29,010 | 29,010 | 188 | 290.10 |
| 2007-05-24 | 30,000 | 30,250 | 29,950 | 29,950 | 167 | 299.50 |
| 2007-05-23 | 30,250 | 30,250 | 29,900 | 30,000 | 104 | 300 |
| 2007-05-22 | 28,900 | 29,980 | 28,900 | 29,980 | 134 | 299.80 |
| 2007-05-21 | 30,000 | 30,000 | 28,600 | 28,780 | 96 | 287.80 |
| 2007-05-18 | 29,100 | 29,200 | 28,500 | 28,500 | 149 | 285 |
| 2007-05-17 | 30,000 | 30,000 | 29,000 | 29,000 | 140 | 290 |
| 2007-05-16 | 29,700 | 30,000 | 29,200 | 30,000 | 89 | 300 |
| 2007-05-15 | 29,700 | 29,710 | 28,800 | 28,800 | 387 | 288 |
| 2007-05-14 | 30,200 | 30,300 | 29,700 | 29,700 | 233 | 297 |
| 2007-05-11 | 31,500 | 31,500 | 30,000 | 30,100 | 284 | 301 |
| 2007-05-10 | 31,500 | 31,900 | 31,300 | 31,450 | 131 | 314.50 |
| 2007-05-09 | 34,100 | 34,100 | 32,200 | 32,300 | 179 | 323 |
| 2007-05-08 | 34,850 | 35,000 | 34,100 | 34,100 | 337 | 341 |
| 2007-05-07 | 33,600 | 34,000 | 33,300 | 33,650 | 164 | 336.50 |
| 2007-05-02 | 31,700 | 33,900 | 31,700 | 33,400 | 414 | 334 |
| 2007-05-01 | 30,100 | 31,300 | 30,100 | 31,300 | 100 | 313 |
| 2007-04-27 | 30,000 | 30,100 | 29,600 | 30,100 | 112 | 301 |
| 2007-04-26 | 29,600 | 30,000 | 29,600 | 29,700 | 226 | 297 |
| 2007-04-25 | 30,000 | 30,200 | 29,410 | 29,600 | 228 | 296 |
| 2007-04-24 | 29,510 | 30,200 | 29,400 | 29,600 | 412 | 296 |
| 2007-04-23 | 31,000 | 31,500 | 30,500 | 30,500 | 113 | 305 |
| 2007-04-20 | 31,900 | 32,400 | 31,000 | 31,100 | 175 | 311 |
| 2007-04-19 | 33,000 | 33,000 | 31,100 | 31,100 | 385 | 311 |
| 2007-04-18 | 34,450 | 34,450 | 33,100 | 33,900 | 201 | 339 |
| 2007-04-17 | 33,700 | 34,000 | 33,400 | 33,400 | 145 | 334 |
| 2007-04-16 | 34,500 | 36,000 | 33,300 | 34,500 | 262 | 345 |
| 2007-04-13 | 33,500 | 34,500 | 33,400 | 34,300 | 144 | 343 |
| 2007-04-12 | 33,500 | 33,550 | 33,100 | 33,250 | 237 | 332.50 |
| 2007-04-11 | 34,000 | 34,850 | 33,100 | 33,950 | 341 | 339.50 |
| 2007-04-10 | 35,200 | 35,400 | 33,500 | 34,500 | 345 | 345 |
| 2007-04-09 | 37,900 | 37,900 | 35,900 | 36,000 | 297 | 360 |
| 2007-04-06 | 37,550 | 37,950 | 37,500 | 37,600 | 81 | 376 |
| 2007-04-05 | 37,800 | 38,200 | 37,550 | 37,550 | 55 | 375.50 |
| 2007-04-04 | 38,000 | 38,350 | 37,450 | 38,000 | 51 | 380 |
| 2007-04-03 | 38,350 | 38,500 | 37,300 | 38,200 | 200 | 382 |
| 2007-04-02 | 38,500 | 38,500 | 38,300 | 38,300 | 78 | 383 |
| 2007-03-30 | 38,150 | 38,400 | 38,000 | 38,400 | 153 | 384 |
| 2007-03-29 | 38,050 | 38,400 | 38,000 | 38,350 | 72 | 383.50 |
| 2007-03-28 | 38,300 | 38,300 | 38,000 | 38,200 | 30 | 382 |
| 2007-03-27 | 38,200 | 38,350 | 38,050 | 38,050 | 56 | 380.50 |
| 2007-03-26 | 38,200 | 38,500 | 38,000 | 38,150 | 130 | 381.50 |
| 2007-03-23 | 38,600 | 38,750 | 38,000 | 38,200 | 119 | 382 |
| 2007-03-22 | 38,100 | 39,000 | 38,100 | 38,950 | 96 | 389.50 |
| 2007-03-20 | 38,050 | 38,900 | 38,050 | 38,500 | 91 | 385 |
| 2007-03-19 | 38,300 | 39,000 | 38,300 | 38,300 | 121 | 383 |
| 2007-03-16 | 38,050 | 38,950 | 37,950 | 38,100 | 190 | 381 |
| 2007-03-15 | 39,350 | 39,350 | 37,950 | 38,050 | 138 | 380.50 |
| 2007-03-14 | 38,800 | 39,000 | 38,200 | 38,300 | 173 | 383 |
| 2007-03-13 | 39,500 | 39,550 | 39,200 | 39,200 | 141 | 392 |
| 2007-03-12 | 40,000 | 40,000 | 39,500 | 39,800 | 75 | 398 |
| 2007-03-09 | 39,300 | 39,950 | 39,300 | 39,700 | 79 | 397 |
| 2007-03-08 | 40,000 | 40,000 | 39,300 | 39,800 | 102 | 398 |
| 2007-03-07 | 39,200 | 40,000 | 39,000 | 39,100 | 144 | 391 |
| 2007-03-06 | 38,000 | 39,300 | 38,000 | 39,000 | 276 | 390 |
| 2007-03-05 | 40,250 | 40,250 | 38,500 | 38,500 | 412 | 385 |
| 2007-03-02 | 40,900 | 40,950 | 40,100 | 40,300 | 135 | 403 |
| 2007-03-01 | 41,000 | 41,500 | 40,200 | 40,950 | 110 | 409.50 |
| 2007-02-28 | 39,950 | 41,500 | 39,600 | 41,500 | 519 | 415 |
| 2007-02-27 | 41,900 | 41,900 | 41,100 | 41,150 | 100 | 411.50 |
| 2007-02-26 | 42,000 | 42,300 | 41,100 | 41,100 | 311 | 411 |
| 2007-02-23 | 41,550 | 42,000 | 41,400 | 41,900 | 368 | 419 |
| 2007-02-22 | 40,650 | 42,000 | 40,500 | 41,950 | 275 | 419.50 |
| 2007-02-21 | 40,400 | 41,100 | 40,350 | 40,950 | 95 | 409.50 |
| 2007-02-20 | 41,000 | 41,050 | 40,400 | 40,400 | 121 | 404 |
| 2007-02-19 | 40,800 | 41,200 | 40,500 | 41,100 | 99 | 411 |
| 2007-02-16 | 41,450 | 41,600 | 40,300 | 40,800 | 319 | 408 |
| 2007-02-15 | 41,500 | 41,900 | 41,450 | 41,500 | 111 | 415 |
| 2007-02-14 | 41,000 | 41,900 | 41,000 | 41,500 | 129 | 415 |
| 2007-02-13 | 42,300 | 42,300 | 41,000 | 41,000 | 196 | 410 |
| 2007-02-09 | 41,850 | 42,150 | 41,400 | 42,100 | 101 | 421 |
| 2007-02-08 | 41,950 | 42,000 | 41,200 | 41,300 | 151 | 413 |
| 2007-02-07 | 41,850 | 41,950 | 41,400 | 41,950 | 54 | 419.50 |
| 2007-02-06 | 41,800 | 41,850 | 41,600 | 41,850 | 105 | 418.50 |
| 2007-02-05 | 41,800 | 41,800 | 41,100 | 41,250 | 122 | 412.50 |
| 2007-02-02 | 41,600 | 41,900 | 41,000 | 41,000 | 154 | 410 |
| 2007-02-01 | 41,500 | 41,500 | 40,850 | 41,450 | 120 | 414.50 |
| 2007-01-31 | 40,800 | 41,400 | 40,650 | 40,700 | 118 | 407 |
| 2007-01-30 | 41,250 | 41,400 | 40,800 | 40,800 | 192 | 408 |
| 2007-01-29 | 41,900 | 42,000 | 40,800 | 41,900 | 167 | 419 |
| 2007-01-26 | 40,550 | 41,700 | 40,500 | 41,500 | 136 | 415 |
| 2007-01-25 | 42,000 | 42,500 | 40,700 | 40,700 | 352 | 407 |
| 2007-01-24 | 40,850 | 43,500 | 40,850 | 41,700 | 502 | 417 |
| 2007-01-23 | 42,500 | 42,500 | 40,500 | 40,550 | 448 | 405.50 |
| 2007-01-22 | 43,300 | 44,200 | 42,550 | 42,550 | 1,081 | 425.50 |
| 2007-01-19 | 42,000 | 42,700 | 41,800 | 42,500 | 669 | 425 |
| 2007-01-18 | 41,500 | 42,100 | 40,700 | 41,500 | 420 | 415 |
| 2007-01-17 | 40,000 | 42,200 | 40,000 | 40,600 | 310 | 406 |
| 2007-01-16 | 40,000 | 40,350 | 39,950 | 40,300 | 205 | 403 |
| 2007-01-15 | 40,200 | 40,300 | 40,000 | 40,100 | 98 | 401 |
| 2007-01-12 | 40,000 | 40,300 | 39,500 | 40,250 | 250 | 402.50 |
| 2007-01-11 | 40,500 | 40,500 | 40,000 | 40,000 | 196 | 400 |
| 2007-01-10 | 40,200 | 40,500 | 40,050 | 40,100 | 180 | 401 |
| 2007-01-09 | 40,000 | 40,500 | 40,000 | 40,150 | 166 | 401.50 |
| 2007-01-05 | 41,000 | 41,500 | 40,000 | 40,750 | 112 | 407.50 |
| 2007-01-04 | 40,800 | 41,700 | 40,700 | 41,600 | 72 | 416 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
