3723 日本ファルコム(株) 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 | 36,900 | 36,900 | 36,500 | 36,500 | 12 | 365 |
| 2007-12-27 | 37,000 | 37,100 | 36,400 | 36,500 | 45 | 365 |
| 2007-12-26 | 36,500 | 36,900 | 36,050 | 36,900 | 51 | 369 |
| 2007-12-25 | 36,800 | 36,800 | 36,500 | 36,500 | 70 | 365 |
| 2007-12-21 | 36,650 | 36,850 | 35,600 | 36,000 | 218 | 360 |
| 2007-12-20 | 36,600 | 36,950 | 36,550 | 36,550 | 95 | 365.50 |
| 2007-12-19 | 36,850 | 37,350 | 36,800 | 37,000 | 46 | 370 |
| 2007-12-18 | 36,550 | 37,000 | 36,500 | 37,000 | 113 | 370 |
| 2007-12-17 | 37,550 | 37,550 | 36,500 | 36,900 | 106 | 369 |
| 2007-12-14 | 38,100 | 38,100 | 37,550 | 37,550 | 39 | 375.50 |
| 2007-12-13 | 38,700 | 38,700 | 37,900 | 38,100 | 28 | 381 |
| 2007-12-12 | 38,650 | 38,750 | 37,800 | 37,900 | 117 | 379 |
| 2007-12-11 | 37,350 | 38,700 | 37,300 | 38,700 | 231 | 387 |
| 2007-12-10 | 37,100 | 37,550 | 37,050 | 37,350 | 62 | 373.50 |
| 2007-12-07 | 37,650 | 38,000 | 37,000 | 37,550 | 116 | 375.50 |
| 2007-12-06 | 38,000 | 38,500 | 37,100 | 38,450 | 72 | 384.50 |
| 2007-12-05 | 37,200 | 39,250 | 37,000 | 39,000 | 124 | 390 |
| 2007-12-04 | 37,050 | 37,250 | 36,900 | 37,200 | 25 | 372 |
| 2007-12-03 | 36,800 | 37,000 | 36,500 | 37,000 | 59 | 370 |
| 2007-11-30 | 37,000 | 37,000 | 36,550 | 36,800 | 69 | 368 |
| 2007-11-29 | 36,850 | 37,800 | 36,400 | 36,650 | 192 | 366.50 |
| 2007-11-28 | 37,700 | 37,700 | 36,750 | 36,750 | 40 | 367.50 |
| 2007-11-27 | 37,200 | 37,750 | 36,500 | 37,300 | 52 | 373 |
| 2007-11-26 | 38,300 | 38,300 | 36,800 | 36,800 | 55 | 368 |
| 2007-11-22 | 37,000 | 37,400 | 36,000 | 36,300 | 103 | 363 |
| 2007-11-21 | 38,450 | 38,450 | 37,500 | 37,500 | 25 | 375 |
| 2007-11-20 | 38,000 | 38,100 | 37,500 | 38,050 | 150 | 380.50 |
| 2007-11-19 | 40,000 | 40,000 | 38,500 | 39,000 | 68 | 390 |
| 2007-11-16 | 40,050 | 40,150 | 39,500 | 40,000 | 102 | 400 |
| 2007-11-15 | 40,950 | 40,950 | 38,000 | 40,100 | 301 | 401 |
| 2007-11-14 | 40,200 | 41,350 | 39,300 | 41,350 | 223 | 413.50 |
| 2007-11-13 | 39,350 | 41,600 | 38,400 | 39,800 | 252 | 398 |
| 2007-11-12 | 37,700 | 39,500 | 36,500 | 38,950 | 155 | 389.50 |
| 2007-11-09 | 39,500 | 39,500 | 38,000 | 38,500 | 65 | 385 |
| 2007-11-08 | 37,200 | 39,700 | 35,700 | 39,700 | 180 | 397 |
| 2007-11-07 | 39,600 | 40,300 | 37,800 | 37,900 | 178 | 379 |
| 2007-11-06 | 40,450 | 40,600 | 39,800 | 40,000 | 109 | 400 |
| 2007-11-05 | 40,650 | 41,500 | 40,300 | 40,450 | 100 | 404.50 |
| 2007-11-02 | 39,550 | 42,000 | 39,100 | 40,650 | 247 | 406.50 |
| 2007-11-01 | 41,900 | 42,600 | 40,100 | 40,150 | 249 | 401.50 |
| 2007-10-31 | 46,300 | 47,000 | 40,300 | 40,300 | 612 | 403 |
| 2007-10-30 | 41,000 | 44,300 | 41,000 | 44,300 | 1,118 | 443 |
| 2007-10-29 | 39,100 | 40,300 | 39,000 | 40,300 | 190 | 403 |
| 2007-10-26 | 39,050 | 39,500 | 38,400 | 39,500 | 74 | 395 |
| 2007-10-25 | 39,500 | 39,500 | 38,500 | 39,450 | 144 | 394.50 |
| 2007-10-24 | 39,300 | 39,500 | 38,900 | 39,400 | 82 | 394 |
| 2007-10-23 | 38,650 | 39,500 | 38,300 | 39,000 | 137 | 390 |
| 2007-10-22 | 38,200 | 38,750 | 38,200 | 38,250 | 87 | 382.50 |
| 2007-10-19 | 38,850 | 39,600 | 38,200 | 39,400 | 72 | 394 |
| 2007-10-18 | 38,500 | 39,000 | 38,050 | 38,600 | 40 | 386 |
| 2007-10-17 | 39,400 | 39,400 | 38,000 | 38,000 | 101 | 380 |
| 2007-10-16 | 39,100 | 39,600 | 39,100 | 39,400 | 83 | 394 |
| 2007-10-15 | 39,500 | 39,950 | 39,150 | 39,900 | 162 | 399 |
| 2007-10-12 | 39,400 | 39,950 | 38,400 | 39,350 | 171 | 393.50 |
| 2007-10-11 | 39,000 | 40,300 | 38,800 | 40,300 | 126 | 403 |
| 2007-10-10 | 39,750 | 40,000 | 39,000 | 39,000 | 260 | 390 |
| 2007-10-09 | 39,200 | 40,350 | 38,900 | 39,700 | 358 | 397 |
| 2007-10-05 | 38,050 | 38,500 | 37,650 | 38,300 | 142 | 383 |
| 2007-10-04 | 38,450 | 38,550 | 37,800 | 38,200 | 152 | 382 |
| 2007-10-03 | 37,550 | 38,550 | 37,150 | 38,550 | 153 | 385.50 |
| 2007-10-02 | 37,700 | 38,400 | 37,350 | 38,350 | 146 | 383.50 |
| 2007-10-01 | 38,500 | 38,550 | 36,100 | 37,300 | 125 | 373 |
| 2007-09-28 | 36,200 | 38,500 | 36,200 | 38,500 | 276 | 385 |
| 2007-09-27 | 36,500 | 38,000 | 36,500 | 37,400 | 253 | 374 |
| 2007-09-26 | 37,550 | 37,600 | 36,000 | 36,100 | 355 | 361 |
| 2007-09-25 | 34,300 | 37,500 | 33,400 | 37,500 | 77 | 375 |
| 2007-09-21 | 33,800 | 34,400 | 33,650 | 34,100 | 86 | 341 |
| 2007-09-20 | 34,000 | 34,600 | 33,700 | 34,600 | 58 | 346 |
| 2007-09-19 | 34,800 | 34,800 | 33,350 | 34,400 | 92 | 344 |
| 2007-09-18 | 33,250 | 34,500 | 32,200 | 32,800 | 294 | 328 |
| 2007-09-14 | 35,100 | 35,150 | 31,150 | 31,650 | 407 | 316.50 |
| 2007-09-13 | 37,000 | 37,650 | 35,050 | 35,100 | 132 | 351 |
| 2007-09-12 | 37,500 | 37,900 | 36,500 | 36,850 | 83 | 368.50 |
| 2007-09-11 | 39,050 | 39,050 | 37,500 | 38,000 | 128 | 380 |
| 2007-09-10 | 39,800 | 39,800 | 39,000 | 39,500 | 27 | 395 |
| 2007-09-07 | 39,600 | 40,000 | 39,200 | 39,800 | 62 | 398 |
| 2007-09-06 | 40,500 | 40,500 | 38,600 | 38,850 | 59 | 388.50 |
| 2007-09-05 | 40,500 | 40,500 | 39,600 | 40,450 | 17 | 404.50 |
| 2007-09-04 | 40,000 | 40,500 | 39,200 | 40,500 | 37 | 405 |
| 2007-09-03 | 39,100 | 40,000 | 39,100 | 40,000 | 83 | 400 |
| 2007-08-31 | 39,500 | 39,700 | 38,900 | 39,400 | 57 | 394 |
| 2007-08-30 | 39,500 | 39,600 | 38,600 | 39,250 | 37 | 392.50 |
| 2007-08-29 | 39,250 | 39,500 | 39,000 | 39,100 | 73 | 391 |
| 2007-08-28 | 39,300 | 40,500 | 39,300 | 39,650 | 40 | 396.50 |
| 2007-08-27 | 39,300 | 41,250 | 39,300 | 40,100 | 45 | 401 |
| 2007-08-24 | 41,000 | 41,600 | 40,000 | 40,100 | 146 | 401 |
| 2007-08-23 | 39,200 | 40,950 | 39,200 | 40,900 | 51 | 409 |
| 2007-08-22 | 38,500 | 39,850 | 38,000 | 39,850 | 43 | 398.50 |
| 2007-08-21 | 40,800 | 40,800 | 38,600 | 38,600 | 87 | 386 |
| 2007-08-20 | 40,000 | 42,000 | 39,200 | 39,200 | 88 | 392 |
| 2007-08-17 | 39,000 | 43,450 | 39,000 | 40,000 | 247 | 400 |
| 2007-08-16 | 40,000 | 40,000 | 39,000 | 39,500 | 97 | 395 |
| 2007-08-15 | 41,050 | 41,100 | 39,200 | 40,500 | 115 | 405 |
| 2007-08-14 | 41,050 | 41,600 | 41,050 | 41,600 | 58 | 416 |
| 2007-08-13 | 41,050 | 41,800 | 41,050 | 41,150 | 28 | 411.50 |
| 2007-08-10 | 41,950 | 42,500 | 41,000 | 42,000 | 61 | 420 |
| 2007-08-09 | 45,000 | 45,000 | 41,000 | 42,000 | 627 | 420 |
| 2007-08-08 | 43,600 | 45,000 | 43,500 | 45,000 | 136 | 450 |
| 2007-08-07 | 45,400 | 45,500 | 43,200 | 45,000 | 178 | 450 |
| 2007-08-06 | 43,650 | 45,150 | 43,250 | 44,400 | 263 | 444 |
| 2007-08-03 | 42,350 | 44,000 | 42,350 | 44,000 | 197 | 440 |
| 2007-08-02 | 41,950 | 42,950 | 41,950 | 42,350 | 32 | 423.50 |
| 2007-08-01 | 43,500 | 43,500 | 42,250 | 42,350 | 50 | 423.50 |
| 2007-07-31 | 43,700 | 43,750 | 41,000 | 43,750 | 195 | 437.50 |
| 2007-07-30 | 44,100 | 44,100 | 42,500 | 43,700 | 153 | 437 |
| 2007-07-27 | 43,850 | 45,300 | 43,450 | 44,500 | 540 | 445 |
| 2007-07-26 | 46,500 | 46,500 | 46,500 | 46,500 | 259 | 465 |
| 2007-07-25 | 37,500 | 42,500 | 37,000 | 42,500 | 207 | 425 |
| 2007-07-24 | 36,300 | 38,500 | 36,300 | 38,500 | 215 | 385 |
| 2007-07-23 | 39,900 | 40,000 | 37,700 | 38,300 | 147 | 383 |
| 2007-07-20 | 40,700 | 40,900 | 40,050 | 40,600 | 141 | 406 |
| 2007-07-19 | 40,500 | 41,500 | 40,500 | 40,800 | 51 | 408 |
| 2007-07-18 | 41,800 | 41,900 | 40,400 | 41,550 | 108 | 415.50 |
| 2007-07-17 | 42,500 | 42,500 | 41,750 | 41,750 | 106 | 417.50 |
| 2007-07-13 | 42,300 | 42,700 | 42,100 | 42,650 | 47 | 426.50 |
| 2007-07-12 | 42,950 | 43,100 | 41,950 | 42,100 | 140 | 421 |
| 2007-07-11 | 42,400 | 43,000 | 42,200 | 42,450 | 43 | 424.50 |
| 2007-07-10 | 42,500 | 43,050 | 42,200 | 43,050 | 99 | 430.50 |
| 2007-07-09 | 42,800 | 42,950 | 42,300 | 42,900 | 69 | 429 |
| 2007-07-06 | 43,300 | 43,750 | 42,550 | 43,600 | 67 | 436 |
| 2007-07-05 | 42,700 | 43,300 | 42,700 | 43,300 | 64 | 433 |
| 2007-07-04 | 42,600 | 43,400 | 42,600 | 42,900 | 40 | 429 |
| 2007-07-03 | 43,500 | 43,500 | 42,500 | 43,200 | 93 | 432 |
| 2007-07-02 | 42,850 | 43,650 | 42,850 | 43,600 | 41 | 436 |
| 2007-06-29 | 43,600 | 44,000 | 43,100 | 43,250 | 79 | 432.50 |
| 2007-06-28 | 43,600 | 44,000 | 43,500 | 44,000 | 49 | 440 |
| 2007-06-27 | 44,000 | 44,300 | 43,600 | 43,600 | 106 | 436 |
| 2007-06-26 | 44,000 | 44,000 | 43,100 | 43,500 | 50 | 435 |
| 2007-06-25 | 43,950 | 44,450 | 43,800 | 44,100 | 91 | 441 |
| 2007-06-22 | 43,750 | 44,000 | 43,500 | 43,800 | 60 | 438 |
| 2007-06-21 | 44,500 | 44,600 | 43,700 | 44,550 | 55 | 445.50 |
| 2007-06-20 | 44,000 | 44,500 | 43,800 | 44,300 | 30 | 443 |
| 2007-06-19 | 44,000 | 44,550 | 43,850 | 44,000 | 54 | 440 |
| 2007-06-18 | 44,300 | 44,550 | 43,600 | 44,000 | 70 | 440 |
| 2007-06-15 | 43,950 | 44,800 | 43,200 | 44,700 | 147 | 447 |
| 2007-06-14 | 42,300 | 43,950 | 42,300 | 43,950 | 127 | 439.50 |
| 2007-06-13 | 43,050 | 43,100 | 42,300 | 42,350 | 86 | 423.50 |
| 2007-06-12 | 43,900 | 43,900 | 43,000 | 43,700 | 65 | 437 |
| 2007-06-11 | 43,950 | 43,950 | 43,500 | 43,900 | 40 | 439 |
| 2007-06-08 | 43,450 | 43,900 | 43,450 | 43,900 | 35 | 439 |
| 2007-06-07 | 43,000 | 43,900 | 43,000 | 43,900 | 56 | 439 |
| 2007-06-06 | 43,500 | 44,000 | 42,800 | 44,000 | 102 | 440 |
| 2007-06-05 | 43,600 | 43,600 | 42,800 | 43,550 | 84 | 435.50 |
| 2007-06-04 | 43,400 | 43,600 | 43,000 | 43,600 | 74 | 436 |
| 2007-06-01 | 43,550 | 43,550 | 42,500 | 43,300 | 95 | 433 |
| 2007-05-31 | 44,050 | 44,050 | 41,900 | 43,600 | 405 | 436 |
| 2007-05-30 | 44,000 | 44,650 | 44,000 | 44,300 | 66 | 443 |
| 2007-05-29 | 44,700 | 44,700 | 43,600 | 44,000 | 36 | 440 |
| 2007-05-28 | 43,700 | 44,000 | 43,600 | 44,000 | 26 | 440 |
| 2007-05-25 | 44,100 | 44,500 | 43,500 | 43,550 | 51 | 435.50 |
| 2007-05-24 | 45,000 | 45,400 | 44,500 | 44,500 | 18 | 445 |
| 2007-05-23 | 44,000 | 45,000 | 44,000 | 45,000 | 47 | 450 |
| 2007-05-22 | 44,000 | 44,100 | 42,650 | 44,000 | 132 | 440 |
| 2007-05-21 | 44,250 | 44,250 | 42,050 | 43,950 | 145 | 439.50 |
| 2007-05-18 | 45,000 | 45,000 | 43,100 | 44,200 | 155 | 442 |
| 2007-05-17 | 45,500 | 45,500 | 44,800 | 45,100 | 32 | 451 |
| 2007-05-16 | 45,250 | 45,250 | 44,100 | 45,200 | 40 | 452 |
| 2007-05-15 | 44,900 | 45,000 | 44,000 | 44,050 | 139 | 440.50 |
| 2007-05-14 | 45,650 | 46,700 | 44,500 | 44,950 | 216 | 449.50 |
| 2007-05-11 | 45,950 | 46,300 | 45,500 | 45,750 | 136 | 457.50 |
| 2007-05-10 | 47,200 | 47,600 | 45,050 | 46,750 | 171 | 467.50 |
| 2007-05-09 | 49,250 | 49,300 | 47,200 | 47,200 | 275 | 472 |
| 2007-05-08 | 47,650 | 48,900 | 47,000 | 48,200 | 110 | 482 |
| 2007-05-07 | 48,000 | 48,050 | 47,400 | 48,000 | 60 | 480 |
| 2007-05-02 | 48,000 | 49,000 | 47,000 | 48,100 | 262 | 481 |
| 2007-05-01 | 46,700 | 47,500 | 46,150 | 47,500 | 111 | 475 |
| 2007-04-27 | 45,550 | 47,400 | 45,500 | 45,900 | 104 | 459 |
| 2007-04-26 | 46,200 | 46,500 | 45,350 | 45,450 | 87 | 454.50 |
| 2007-04-25 | 46,000 | 46,000 | 45,100 | 45,400 | 82 | 454 |
| 2007-04-24 | 45,650 | 46,400 | 45,100 | 46,400 | 51 | 464 |
| 2007-04-23 | 44,750 | 46,500 | 44,500 | 46,450 | 142 | 464.50 |
| 2007-04-20 | 47,050 | 47,050 | 44,000 | 45,150 | 328 | 451.50 |
| 2007-04-19 | 47,000 | 48,500 | 47,000 | 47,450 | 157 | 474.50 |
| 2007-04-18 | 48,050 | 48,050 | 46,600 | 47,000 | 126 | 470 |
| 2007-04-17 | 48,450 | 48,500 | 48,050 | 48,450 | 27 | 484.50 |
| 2007-04-16 | 47,950 | 48,550 | 47,950 | 48,100 | 122 | 481 |
| 2007-04-13 | 47,600 | 48,650 | 47,600 | 48,350 | 77 | 483.50 |
| 2007-04-12 | 48,400 | 48,600 | 46,500 | 48,600 | 82 | 486 |
| 2007-04-11 | 48,600 | 48,950 | 48,150 | 48,950 | 43 | 489.50 |
| 2007-04-10 | 49,000 | 49,500 | 48,500 | 48,600 | 333 | 486 |
| 2007-04-09 | 49,000 | 49,800 | 48,900 | 49,250 | 129 | 492.50 |
| 2007-04-06 | 48,250 | 50,500 | 48,000 | 49,800 | 397 | 498 |
| 2007-04-05 | 49,000 | 49,350 | 48,000 | 48,000 | 153 | 480 |
| 2007-04-04 | 48,000 | 49,600 | 47,700 | 49,000 | 231 | 490 |
| 2007-04-03 | 47,500 | 48,300 | 47,000 | 48,200 | 176 | 482 |
| 2007-04-02 | 47,500 | 48,000 | 46,700 | 47,700 | 144 | 477 |
| 2007-03-30 | 47,500 | 47,900 | 47,100 | 47,500 | 159 | 475 |
| 2007-03-29 | 46,900 | 47,500 | 46,600 | 47,500 | 69 | 475 |
| 2007-03-28 | 47,000 | 47,000 | 46,300 | 46,500 | 73 | 465 |
| 2007-03-27 | 46,000 | 47,000 | 45,900 | 47,000 | 92 | 470 |
| 2007-03-26 | 46,700 | 47,350 | 46,000 | 46,000 | 141 | 460 |
| 2007-03-23 | 46,700 | 46,800 | 45,800 | 45,800 | 113 | 458 |
| 2007-03-22 | 46,900 | 46,900 | 45,900 | 46,500 | 52 | 465 |
| 2007-03-20 | 46,400 | 47,550 | 46,300 | 46,300 | 110 | 463 |
| 2007-03-19 | 46,500 | 46,850 | 44,800 | 46,000 | 188 | 460 |
| 2007-03-16 | 46,500 | 47,700 | 46,500 | 47,200 | 65 | 472 |
| 2007-03-15 | 47,400 | 47,600 | 47,100 | 47,600 | 64 | 476 |
| 2007-03-14 | 47,000 | 47,500 | 46,750 | 47,000 | 76 | 470 |
| 2007-03-13 | 48,000 | 48,000 | 47,100 | 47,400 | 50 | 474 |
| 2007-03-12 | 47,550 | 48,200 | 47,550 | 48,200 | 30 | 482 |
| 2007-03-09 | 47,450 | 47,950 | 47,200 | 47,200 | 26 | 472 |
| 2007-03-08 | 47,000 | 47,000 | 46,450 | 47,000 | 27 | 470 |
| 2007-03-07 | 48,400 | 48,400 | 47,100 | 47,100 | 93 | 471 |
| 2007-03-06 | 45,550 | 48,000 | 45,550 | 48,000 | 108 | 480 |
| 2007-03-05 | 47,250 | 47,350 | 45,100 | 45,500 | 223 | 455 |
| 2007-03-02 | 48,000 | 48,450 | 46,800 | 47,650 | 171 | 476.50 |
| 2007-03-01 | 48,600 | 49,000 | 47,500 | 47,900 | 196 | 479 |
| 2007-02-28 | 47,650 | 49,500 | 47,500 | 49,400 | 236 | 494 |
| 2007-02-27 | 49,550 | 49,550 | 48,800 | 48,850 | 62 | 488.50 |
| 2007-02-26 | 50,300 | 50,300 | 49,000 | 49,250 | 107 | 492.50 |
| 2007-02-23 | 49,150 | 50,500 | 49,000 | 49,900 | 250 | 499 |
| 2007-02-22 | 49,200 | 49,350 | 47,500 | 48,300 | 296 | 483 |
| 2007-02-21 | 49,800 | 50,400 | 49,050 | 49,500 | 81 | 495 |
| 2007-02-20 | 51,000 | 51,000 | 49,800 | 49,800 | 88 | 498 |
| 2007-02-19 | 49,500 | 49,800 | 49,050 | 49,800 | 76 | 498 |
| 2007-02-16 | 49,350 | 50,200 | 49,100 | 49,350 | 121 | 493.50 |
| 2007-02-15 | 49,500 | 49,550 | 49,000 | 49,150 | 94 | 491.50 |
| 2007-02-14 | 50,200 | 50,800 | 48,800 | 48,900 | 263 | 489 |
| 2007-02-13 | 53,300 | 54,900 | 49,500 | 49,800 | 1,144 | 498 |
| 2007-02-09 | 51,700 | 51,800 | 51,300 | 51,800 | 379 | 518 |
| 2007-02-08 | 48,600 | 48,700 | 47,000 | 47,750 | 120 | 477.50 |
| 2007-02-07 | 49,200 | 49,200 | 48,400 | 48,600 | 91 | 486 |
| 2007-02-06 | 47,700 | 49,200 | 47,550 | 49,200 | 83 | 492 |
| 2007-02-05 | 48,600 | 49,300 | 47,300 | 47,300 | 98 | 473 |
| 2007-02-02 | 50,100 | 50,700 | 48,000 | 49,000 | 206 | 490 |
| 2007-02-01 | 52,000 | 52,400 | 49,500 | 51,100 | 257 | 511 |
| 2007-01-31 | 51,200 | 52,400 | 51,100 | 52,000 | 93 | 520 |
| 2007-01-30 | 51,800 | 51,800 | 50,600 | 51,400 | 123 | 514 |
| 2007-01-29 | 50,600 | 52,000 | 50,600 | 51,800 | 154 | 518 |
| 2007-01-26 | 49,250 | 50,700 | 49,000 | 50,400 | 87 | 504 |
| 2007-01-25 | 51,000 | 51,600 | 49,800 | 49,900 | 183 | 499 |
| 2007-01-24 | 52,500 | 52,500 | 50,500 | 51,500 | 141 | 515 |
| 2007-01-23 | 53,500 | 53,600 | 50,100 | 53,000 | 311 | 530 |
| 2007-01-22 | 53,500 | 54,700 | 51,000 | 54,000 | 520 | 540 |
| 2007-01-19 | 50,000 | 52,000 | 49,700 | 52,000 | 601 | 520 |
| 2007-01-18 | 49,600 | 50,100 | 49,000 | 50,000 | 161 | 500 |
| 2007-01-17 | 49,400 | 50,800 | 48,500 | 49,600 | 237 | 496 |
| 2007-01-16 | 47,700 | 49,450 | 47,600 | 49,200 | 440 | 492 |
| 2007-01-15 | 47,150 | 51,000 | 47,150 | 47,500 | 1,192 | 475 |
| 2007-01-12 | 46,400 | 46,950 | 46,000 | 46,950 | 155 | 469.50 |
| 2007-01-11 | 46,800 | 46,800 | 45,800 | 46,800 | 40 | 468 |
| 2007-01-10 | 46,200 | 46,900 | 45,500 | 46,000 | 90 | 460 |
| 2007-01-09 | 46,200 | 46,200 | 45,400 | 46,000 | 62 | 460 |
| 2007-01-05 | 46,200 | 47,100 | 45,800 | 46,200 | 77 | 462 |
| 2007-01-04 | 45,650 | 46,300 | 45,600 | 46,250 | 26 | 462.50 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
