3712 (株)情報企画 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 | 124,000 | 125,000 | 124,000 | 124,000 | 22 | 1,240 |
| 2007-12-27 | 126,000 | 126,000 | 124,000 | 124,000 | 68 | 1,240 |
| 2007-12-26 | 126,000 | 127,000 | 125,000 | 125,000 | 79 | 1,250 |
| 2007-12-25 | 126,000 | 126,000 | 122,000 | 126,000 | 185 | 1,260 |
| 2007-12-21 | 122,000 | 124,000 | 122,000 | 124,000 | 129 | 1,240 |
| 2007-12-20 | 123,000 | 125,000 | 123,000 | 124,000 | 84 | 1,240 |
| 2007-12-19 | 124,000 | 125,000 | 121,000 | 122,000 | 192 | 1,220 |
| 2007-12-18 | 123,000 | 125,000 | 119,000 | 123,000 | 166 | 1,230 |
| 2007-12-17 | 128,000 | 128,000 | 122,000 | 123,000 | 328 | 1,230 |
| 2007-12-14 | 130,000 | 131,000 | 126,000 | 129,000 | 200 | 1,290 |
| 2007-12-13 | 133,000 | 133,000 | 130,000 | 130,000 | 162 | 1,300 |
| 2007-12-12 | 131,000 | 133,000 | 130,000 | 132,000 | 59 | 1,320 |
| 2007-12-11 | 133,000 | 134,000 | 130,000 | 134,000 | 95 | 1,340 |
| 2007-12-10 | 134,000 | 134,000 | 131,000 | 132,000 | 95 | 1,320 |
| 2007-12-07 | 136,000 | 136,000 | 133,000 | 134,000 | 160 | 1,340 |
| 2007-12-06 | 138,000 | 138,000 | 132,000 | 133,000 | 174 | 1,330 |
| 2007-12-05 | 134,000 | 137,000 | 134,000 | 136,000 | 76 | 1,360 |
| 2007-12-04 | 135,000 | 138,000 | 134,000 | 135,000 | 296 | 1,350 |
| 2007-12-03 | 133,000 | 135,000 | 132,000 | 134,000 | 204 | 1,340 |
| 2007-11-30 | 133,000 | 133,000 | 129,000 | 132,000 | 76 | 1,320 |
| 2007-11-29 | 136,000 | 136,000 | 133,000 | 133,000 | 61 | 1,330 |
| 2007-11-28 | 131,000 | 136,000 | 131,000 | 133,000 | 57 | 1,330 |
| 2007-11-27 | 126,000 | 133,000 | 126,000 | 133,000 | 54 | 1,330 |
| 2007-11-26 | 125,000 | 129,000 | 125,000 | 128,000 | 81 | 1,280 |
| 2007-11-22 | 126,000 | 128,000 | 125,000 | 126,000 | 82 | 1,260 |
| 2007-11-21 | 131,000 | 131,000 | 129,000 | 129,000 | 33 | 1,290 |
| 2007-11-20 | 127,000 | 131,000 | 125,000 | 130,000 | 154 | 1,300 |
| 2007-11-19 | 134,000 | 134,000 | 130,000 | 130,000 | 61 | 1,300 |
| 2007-11-16 | 134,000 | 134,000 | 131,000 | 133,000 | 124 | 1,330 |
| 2007-11-15 | 137,000 | 137,000 | 134,000 | 134,000 | 62 | 1,340 |
| 2007-11-14 | 138,000 | 139,000 | 137,000 | 137,000 | 71 | 1,370 |
| 2007-11-13 | 134,000 | 137,000 | 134,000 | 135,000 | 37 | 1,350 |
| 2007-11-12 | 134,000 | 137,000 | 133,000 | 134,000 | 143 | 1,340 |
| 2007-11-09 | 141,000 | 144,000 | 140,000 | 140,000 | 102 | 1,400 |
| 2007-11-08 | 137,000 | 143,000 | 136,000 | 143,000 | 115 | 1,430 |
| 2007-11-07 | 141,000 | 142,000 | 139,000 | 140,000 | 62 | 1,400 |
| 2007-11-06 | 142,000 | 142,000 | 140,000 | 141,000 | 89 | 1,410 |
| 2007-11-05 | 145,000 | 145,000 | 141,000 | 142,000 | 54 | 1,420 |
| 2007-11-02 | 139,000 | 145,000 | 138,000 | 145,000 | 191 | 1,450 |
| 2007-11-01 | 146,000 | 146,000 | 141,000 | 142,000 | 121 | 1,420 |
| 2007-10-31 | 143,000 | 146,000 | 143,000 | 146,000 | 102 | 1,460 |
| 2007-10-30 | 147,000 | 147,000 | 143,000 | 144,000 | 131 | 1,440 |
| 2007-10-29 | 145,000 | 148,000 | 143,000 | 148,000 | 335 | 1,480 |
| 2007-10-26 | 141,000 | 143,000 | 139,000 | 143,000 | 119 | 1,430 |
| 2007-10-25 | 145,000 | 149,000 | 139,000 | 140,000 | 434 | 1,400 |
| 2007-10-24 | 150,000 | 151,000 | 143,000 | 144,000 | 588 | 1,440 |
| 2007-10-23 | 139,000 | 149,000 | 136,000 | 146,000 | 1,101 | 1,460 |
| 2007-10-22 | 135,000 | 136,000 | 132,000 | 136,000 | 120 | 1,360 |
| 2007-10-19 | 133,000 | 136,000 | 132,000 | 133,000 | 94 | 1,330 |
| 2007-10-18 | 133,000 | 134,000 | 131,000 | 133,000 | 69 | 1,330 |
| 2007-10-17 | 132,000 | 134,000 | 131,000 | 133,000 | 86 | 1,330 |
| 2007-10-16 | 135,000 | 135,000 | 132,000 | 133,000 | 115 | 1,330 |
| 2007-10-15 | 137,000 | 137,000 | 135,000 | 135,000 | 91 | 1,350 |
| 2007-10-12 | 138,000 | 139,000 | 136,000 | 136,000 | 83 | 1,360 |
| 2007-10-11 | 138,000 | 139,000 | 136,000 | 139,000 | 89 | 1,390 |
| 2007-10-10 | 140,000 | 142,000 | 136,000 | 137,000 | 273 | 1,370 |
| 2007-10-09 | 140,000 | 141,000 | 137,000 | 138,000 | 231 | 1,380 |
| 2007-10-05 | 138,000 | 140,000 | 136,000 | 138,000 | 95 | 1,380 |
| 2007-10-04 | 138,000 | 139,000 | 135,000 | 136,000 | 169 | 1,360 |
| 2007-10-03 | 135,000 | 144,000 | 135,000 | 139,000 | 453 | 1,390 |
| 2007-10-02 | 135,000 | 139,000 | 134,000 | 136,000 | 233 | 1,360 |
| 2007-10-01 | 138,000 | 138,000 | 135,000 | 135,000 | 40 | 1,350 |
| 2007-09-28 | 140,000 | 141,000 | 134,000 | 136,000 | 218 | 1,360 |
| 2007-09-27 | 142,000 | 142,000 | 138,000 | 139,000 | 187 | 1,390 |
| 2007-09-26 | 140,000 | 144,000 | 136,000 | 139,000 | 590 | 1,390 |
| 2007-09-25 | 134,000 | 147,000 | 122,000 | 140,000 | 271 | 1,400 |
| 2007-09-21 | 268,000 | 272,000 | 268,000 | 271,000 | 72 | 1,355 |
| 2007-09-20 | 280,000 | 280,000 | 270,000 | 272,000 | 104 | 1,360 |
| 2007-09-19 | 280,000 | 280,000 | 277,000 | 279,000 | 56 | 1,395 |
| 2007-09-18 | 285,000 | 287,000 | 277,000 | 277,000 | 103 | 1,385 |
| 2007-09-14 | 284,000 | 288,000 | 281,000 | 284,000 | 98 | 1,420 |
| 2007-09-13 | 286,000 | 290,000 | 279,000 | 281,000 | 199 | 1,405 |
| 2007-09-12 | 275,000 | 288,000 | 274,000 | 288,000 | 101 | 1,440 |
| 2007-09-11 | 273,000 | 273,000 | 268,000 | 273,000 | 48 | 1,365 |
| 2007-09-10 | 277,000 | 277,000 | 270,000 | 273,000 | 47 | 1,365 |
| 2007-09-07 | 279,000 | 281,000 | 277,000 | 281,000 | 37 | 1,405 |
| 2007-09-06 | 279,000 | 279,000 | 276,000 | 279,000 | 33 | 1,395 |
| 2007-09-05 | 278,000 | 280,000 | 278,000 | 280,000 | 30 | 1,400 |
| 2007-09-04 | 273,000 | 275,000 | 272,000 | 275,000 | 25 | 1,375 |
| 2007-09-03 | 271,000 | 271,000 | 269,000 | 271,000 | 40 | 1,355 |
| 2007-08-31 | 269,000 | 271,000 | 269,000 | 269,000 | 27 | 1,345 |
| 2007-08-30 | 270,000 | 270,000 | 267,000 | 269,000 | 24 | 1,345 |
| 2007-08-29 | 265,000 | 268,000 | 265,000 | 267,000 | 23 | 1,335 |
| 2007-08-28 | 269,000 | 269,000 | 268,000 | 269,000 | 19 | 1,345 |
| 2007-08-27 | 269,000 | 269,000 | 267,000 | 267,000 | 12 | 1,335 |
| 2007-08-24 | 270,000 | 270,000 | 266,000 | 267,000 | 24 | 1,335 |
| 2007-08-23 | 271,000 | 271,000 | 265,000 | 269,000 | 48 | 1,345 |
| 2007-08-22 | 266,000 | 270,000 | 265,000 | 265,000 | 26 | 1,325 |
| 2007-08-21 | 263,000 | 266,000 | 261,000 | 266,000 | 34 | 1,330 |
| 2007-08-20 | 267,000 | 270,000 | 265,000 | 265,000 | 52 | 1,325 |
| 2007-08-17 | 267,000 | 270,000 | 265,000 | 265,000 | 50 | 1,325 |
| 2007-08-16 | 276,000 | 276,000 | 265,000 | 273,000 | 108 | 1,365 |
| 2007-08-15 | 277,000 | 280,000 | 276,000 | 276,000 | 19 | 1,380 |
| 2007-08-14 | 279,000 | 280,000 | 277,000 | 277,000 | 26 | 1,385 |
| 2007-08-13 | 279,000 | 281,000 | 279,000 | 279,000 | 35 | 1,395 |
| 2007-08-10 | 275,000 | 280,000 | 275,000 | 280,000 | 50 | 1,400 |
| 2007-08-09 | 283,000 | 284,000 | 278,000 | 280,000 | 58 | 1,400 |
| 2007-08-08 | 283,000 | 285,000 | 277,000 | 280,000 | 122 | 1,400 |
| 2007-08-07 | 275,000 | 276,000 | 272,000 | 272,000 | 37 | 1,360 |
| 2007-08-06 | 271,000 | 274,000 | 271,000 | 272,000 | 24 | 1,360 |
| 2007-08-03 | 277,000 | 277,000 | 275,000 | 276,000 | 12 | 1,380 |
| 2007-08-02 | 275,000 | 276,000 | 272,000 | 273,000 | 18 | 1,365 |
| 2007-08-01 | 277,000 | 280,000 | 269,000 | 269,000 | 72 | 1,345 |
| 2007-07-31 | 277,000 | 282,000 | 277,000 | 281,000 | 28 | 1,405 |
| 2007-07-30 | 274,000 | 280,000 | 270,000 | 276,000 | 59 | 1,380 |
| 2007-07-27 | 276,000 | 283,000 | 274,000 | 278,000 | 55 | 1,390 |
| 2007-07-26 | 283,000 | 286,000 | 283,000 | 283,000 | 16 | 1,415 |
| 2007-07-25 | 282,000 | 284,000 | 280,000 | 284,000 | 29 | 1,420 |
| 2007-07-24 | 282,000 | 285,000 | 281,000 | 284,000 | 29 | 1,420 |
| 2007-07-23 | 283,000 | 286,000 | 280,000 | 286,000 | 39 | 1,430 |
| 2007-07-20 | 285,000 | 286,000 | 282,000 | 285,000 | 42 | 1,425 |
| 2007-07-19 | 286,000 | 286,000 | 281,000 | 282,000 | 45 | 1,410 |
| 2007-07-18 | 288,000 | 288,000 | 282,000 | 286,000 | 51 | 1,430 |
| 2007-07-17 | 292,000 | 292,000 | 285,000 | 288,000 | 56 | 1,440 |
| 2007-07-13 | 287,000 | 288,000 | 286,000 | 288,000 | 18 | 1,440 |
| 2007-07-12 | 286,000 | 290,000 | 283,000 | 283,000 | 113 | 1,415 |
| 2007-07-11 | 286,000 | 291,000 | 285,000 | 287,000 | 54 | 1,435 |
| 2007-07-10 | 290,000 | 290,000 | 287,000 | 288,000 | 21 | 1,440 |
| 2007-07-09 | 293,000 | 293,000 | 287,000 | 287,000 | 86 | 1,435 |
| 2007-07-06 | 297,000 | 297,000 | 294,000 | 295,000 | 45 | 1,475 |
| 2007-07-05 | 296,000 | 297,000 | 293,000 | 297,000 | 45 | 1,485 |
| 2007-07-04 | 293,000 | 302,000 | 292,000 | 295,000 | 202 | 1,475 |
| 2007-07-03 | 297,000 | 298,000 | 293,000 | 293,000 | 80 | 1,465 |
| 2007-07-02 | 300,000 | 309,000 | 287,000 | 293,000 | 588 | 1,465 |
| 2007-06-29 | 286,000 | 305,000 | 286,000 | 301,000 | 488 | 1,505 |
| 2007-06-28 | 282,000 | 285,000 | 278,000 | 282,000 | 44 | 1,410 |
| 2007-06-27 | 282,000 | 283,000 | 278,000 | 283,000 | 50 | 1,415 |
| 2007-06-26 | 285,000 | 285,000 | 281,000 | 282,000 | 99 | 1,410 |
| 2007-06-25 | 286,000 | 288,000 | 284,000 | 285,000 | 71 | 1,425 |
| 2007-06-22 | 284,000 | 288,000 | 283,000 | 286,000 | 79 | 1,430 |
| 2007-06-21 | 280,000 | 288,000 | 280,000 | 284,000 | 67 | 1,420 |
| 2007-06-20 | 285,000 | 292,000 | 278,000 | 280,000 | 144 | 1,400 |
| 2007-06-19 | 277,000 | 284,000 | 275,000 | 281,000 | 154 | 1,405 |
| 2007-06-18 | 276,000 | 276,000 | 273,000 | 275,000 | 136 | 1,375 |
| 2007-06-15 | 277,000 | 279,000 | 271,000 | 272,000 | 161 | 1,360 |
| 2007-06-14 | 267,000 | 274,000 | 266,000 | 273,000 | 104 | 1,365 |
| 2007-06-13 | 265,000 | 269,000 | 265,000 | 267,000 | 88 | 1,335 |
| 2007-06-12 | 270,000 | 270,000 | 266,000 | 268,000 | 65 | 1,340 |
| 2007-06-11 | 270,000 | 271,000 | 268,000 | 268,000 | 52 | 1,340 |
| 2007-06-08 | 267,000 | 267,000 | 264,000 | 265,000 | 57 | 1,325 |
| 2007-06-07 | 269,000 | 269,000 | 268,000 | 269,000 | 56 | 1,345 |
| 2007-06-06 | 273,000 | 273,000 | 270,000 | 272,000 | 102 | 1,360 |
| 2007-06-05 | 273,000 | 273,000 | 272,000 | 273,000 | 45 | 1,365 |
| 2007-06-04 | 273,000 | 275,000 | 271,000 | 273,000 | 121 | 1,365 |
| 2007-06-01 | 273,000 | 278,000 | 271,000 | 272,000 | 109 | 1,360 |
| 2007-05-31 | 277,000 | 278,000 | 274,000 | 274,000 | 43 | 1,370 |
| 2007-05-30 | 274,000 | 277,000 | 272,000 | 273,000 | 61 | 1,365 |
| 2007-05-29 | 276,000 | 277,000 | 274,000 | 277,000 | 32 | 1,385 |
| 2007-05-28 | 275,000 | 277,000 | 274,000 | 275,000 | 37 | 1,375 |
| 2007-05-25 | 272,000 | 275,000 | 270,000 | 275,000 | 47 | 1,375 |
| 2007-05-24 | 280,000 | 280,000 | 276,000 | 276,000 | 27 | 1,380 |
| 2007-05-23 | 276,000 | 281,000 | 274,000 | 281,000 | 58 | 1,405 |
| 2007-05-22 | 266,000 | 276,000 | 266,000 | 274,000 | 52 | 1,370 |
| 2007-05-21 | 267,000 | 270,000 | 264,000 | 266,000 | 47 | 1,330 |
| 2007-05-18 | 270,000 | 270,000 | 263,000 | 270,000 | 72 | 1,350 |
| 2007-05-17 | 275,000 | 276,000 | 270,000 | 271,000 | 33 | 1,355 |
| 2007-05-16 | 272,000 | 275,000 | 269,000 | 271,000 | 39 | 1,355 |
| 2007-05-15 | 273,000 | 273,000 | 265,000 | 268,000 | 133 | 1,340 |
| 2007-05-14 | 276,000 | 277,000 | 271,000 | 274,000 | 77 | 1,370 |
| 2007-05-11 | 275,000 | 280,000 | 268,000 | 277,000 | 205 | 1,385 |
| 2007-05-10 | 291,000 | 294,000 | 291,000 | 291,000 | 128 | 1,455 |
| 2007-05-09 | 292,000 | 295,000 | 290,000 | 291,000 | 79 | 1,455 |
| 2007-05-08 | 289,000 | 289,000 | 285,000 | 289,000 | 58 | 1,445 |
| 2007-05-07 | 280,000 | 286,000 | 279,000 | 286,000 | 120 | 1,430 |
| 2007-05-02 | 276,000 | 277,000 | 274,000 | 276,000 | 96 | 1,380 |
| 2007-05-01 | 278,000 | 278,000 | 274,000 | 275,000 | 83 | 1,375 |
| 2007-04-27 | 270,000 | 278,000 | 270,000 | 278,000 | 74 | 1,390 |
| 2007-04-26 | 271,000 | 272,000 | 269,000 | 269,000 | 40 | 1,345 |
| 2007-04-25 | 273,000 | 274,000 | 269,000 | 271,000 | 69 | 1,355 |
| 2007-04-24 | 270,000 | 273,000 | 268,000 | 273,000 | 81 | 1,365 |
| 2007-04-23 | 274,000 | 280,000 | 271,000 | 272,000 | 89 | 1,360 |
| 2007-04-20 | 277,000 | 279,000 | 273,000 | 277,000 | 86 | 1,385 |
| 2007-04-19 | 278,000 | 281,000 | 275,000 | 281,000 | 157 | 1,405 |
| 2007-04-18 | 284,000 | 285,000 | 277,000 | 278,000 | 152 | 1,390 |
| 2007-04-17 | 291,000 | 294,000 | 282,000 | 283,000 | 351 | 1,415 |
| 2007-04-16 | 275,000 | 278,000 | 267,000 | 268,000 | 144 | 1,340 |
| 2007-04-13 | 263,000 | 271,000 | 263,000 | 271,000 | 63 | 1,355 |
| 2007-04-12 | 262,000 | 267,000 | 259,000 | 262,000 | 177 | 1,310 |
| 2007-04-11 | 267,000 | 269,000 | 264,000 | 265,000 | 80 | 1,325 |
| 2007-04-10 | 265,000 | 267,000 | 263,000 | 267,000 | 74 | 1,335 |
| 2007-04-09 | 269,000 | 269,000 | 263,000 | 265,000 | 133 | 1,325 |
| 2007-04-06 | 275,000 | 276,000 | 269,000 | 269,000 | 119 | 1,345 |
| 2007-04-05 | 272,000 | 279,000 | 271,000 | 272,000 | 135 | 1,360 |
| 2007-04-04 | 278,000 | 280,000 | 271,000 | 271,000 | 108 | 1,355 |
| 2007-04-03 | 280,000 | 280,000 | 269,000 | 276,000 | 150 | 1,380 |
| 2007-04-02 | 285,000 | 285,000 | 280,000 | 280,000 | 75 | 1,400 |
| 2007-03-30 | 286,000 | 287,000 | 284,000 | 285,000 | 44 | 1,425 |
| 2007-03-29 | 284,000 | 286,000 | 284,000 | 286,000 | 17 | 1,430 |
| 2007-03-28 | 289,000 | 289,000 | 285,000 | 285,000 | 57 | 1,425 |
| 2007-03-27 | 291,000 | 292,000 | 290,000 | 290,000 | 50 | 1,450 |
| 2007-03-26 | 292,000 | 292,000 | 290,000 | 291,000 | 81 | 1,455 |
| 2007-03-23 | 299,000 | 300,000 | 294,000 | 294,000 | 75 | 1,470 |
| 2007-03-22 | 303,000 | 303,000 | 299,000 | 299,000 | 56 | 1,495 |
| 2007-03-20 | 300,000 | 300,000 | 298,000 | 300,000 | 64 | 1,500 |
| 2007-03-19 | 298,000 | 302,000 | 296,000 | 300,000 | 71 | 1,500 |
| 2007-03-16 | 300,000 | 300,000 | 296,000 | 299,000 | 48 | 1,495 |
| 2007-03-15 | 297,000 | 300,000 | 297,000 | 300,000 | 42 | 1,500 |
| 2007-03-14 | 297,000 | 297,000 | 293,000 | 294,000 | 44 | 1,470 |
| 2007-03-13 | 301,000 | 303,000 | 300,000 | 303,000 | 13 | 1,515 |
| 2007-03-12 | 304,000 | 304,000 | 300,000 | 302,000 | 68 | 1,510 |
| 2007-03-09 | 307,000 | 307,000 | 303,000 | 303,000 | 17 | 1,515 |
| 2007-03-08 | 300,000 | 308,000 | 298,000 | 308,000 | 48 | 1,540 |
| 2007-03-07 | 308,000 | 309,000 | 296,000 | 300,000 | 57 | 1,500 |
| 2007-03-06 | 292,000 | 303,000 | 292,000 | 303,000 | 78 | 1,515 |
| 2007-03-05 | 306,000 | 306,000 | 296,000 | 296,000 | 62 | 1,480 |
| 2007-03-02 | 316,000 | 316,000 | 308,000 | 311,000 | 32 | 1,555 |
| 2007-03-01 | 327,000 | 327,000 | 312,000 | 316,000 | 37 | 1,580 |
| 2007-02-28 | 297,000 | 324,000 | 290,000 | 323,000 | 88 | 1,615 |
| 2007-02-27 | 333,000 | 333,000 | 327,000 | 327,000 | 17 | 1,635 |
| 2007-02-26 | 342,000 | 342,000 | 332,000 | 333,000 | 19 | 1,665 |
| 2007-02-23 | 331,000 | 340,000 | 329,000 | 339,000 | 56 | 1,695 |
| 2007-02-22 | 321,000 | 334,000 | 321,000 | 334,000 | 37 | 1,670 |
| 2007-02-21 | 323,000 | 324,000 | 320,000 | 323,000 | 31 | 1,615 |
| 2007-02-20 | 329,000 | 329,000 | 323,000 | 323,000 | 26 | 1,615 |
| 2007-02-19 | 326,000 | 330,000 | 323,000 | 330,000 | 50 | 1,650 |
| 2007-02-16 | 328,000 | 328,000 | 323,000 | 325,000 | 26 | 1,625 |
| 2007-02-15 | 330,000 | 333,000 | 330,000 | 333,000 | 15 | 1,665 |
| 2007-02-14 | 331,000 | 334,000 | 330,000 | 330,000 | 27 | 1,650 |
| 2007-02-13 | 330,000 | 334,000 | 330,000 | 332,000 | 27 | 1,660 |
| 2007-02-09 | 334,000 | 335,000 | 332,000 | 334,000 | 44 | 1,670 |
| 2007-02-08 | 340,000 | 340,000 | 336,000 | 336,000 | 21 | 1,680 |
| 2007-02-07 | 350,000 | 350,000 | 339,000 | 339,000 | 62 | 1,695 |
| 2007-02-06 | 335,000 | 349,000 | 335,000 | 349,000 | 52 | 1,745 |
| 2007-02-05 | 339,000 | 339,000 | 335,000 | 335,000 | 15 | 1,675 |
| 2007-02-02 | 340,000 | 340,000 | 339,000 | 339,000 | 8 | 1,695 |
| 2007-02-01 | 348,000 | 348,000 | 335,000 | 342,000 | 21 | 1,710 |
| 2007-01-31 | 342,000 | 346,000 | 342,000 | 343,000 | 15 | 1,715 |
| 2007-01-30 | 347,000 | 358,000 | 342,000 | 345,000 | 72 | 1,725 |
| 2007-01-29 | 344,000 | 352,000 | 340,000 | 350,000 | 53 | 1,750 |
| 2007-01-26 | 333,000 | 342,000 | 333,000 | 340,000 | 37 | 1,700 |
| 2007-01-25 | 344,000 | 347,000 | 335,000 | 339,000 | 61 | 1,695 |
| 2007-01-24 | 346,000 | 348,000 | 339,000 | 339,000 | 21 | 1,695 |
| 2007-01-23 | 345,000 | 345,000 | 343,000 | 345,000 | 30 | 1,725 |
| 2007-01-22 | 366,000 | 366,000 | 352,000 | 355,000 | 59 | 1,775 |
| 2007-01-19 | 345,000 | 360,000 | 345,000 | 356,000 | 157 | 1,780 |
| 2007-01-18 | 339,000 | 345,000 | 339,000 | 344,000 | 54 | 1,720 |
| 2007-01-17 | 335,000 | 335,000 | 331,000 | 335,000 | 21 | 1,675 |
| 2007-01-16 | 325,000 | 333,000 | 324,000 | 330,000 | 25 | 1,650 |
| 2007-01-15 | 327,000 | 328,000 | 323,000 | 323,000 | 25 | 1,615 |
| 2007-01-12 | 311,000 | 324,000 | 311,000 | 323,000 | 59 | 1,615 |
| 2007-01-11 | 320,000 | 320,000 | 317,000 | 317,000 | 22 | 1,585 |
| 2007-01-10 | 324,000 | 327,000 | 318,000 | 319,000 | 39 | 1,595 |
| 2007-01-09 | 331,000 | 332,000 | 327,000 | 328,000 | 23 | 1,640 |
| 2007-01-05 | 333,000 | 339,000 | 331,000 | 333,000 | 32 | 1,665 |
| 2007-01-04 | 335,000 | 336,000 | 327,000 | 334,000 | 64 | 1,670 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
