3744 サイオス(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 | 47,550 | 47,550 | 47,000 | 47,000 | 27 | 470 |
| 2007-12-27 | 45,050 | 47,450 | 45,050 | 45,950 | 30 | 459.50 |
| 2007-12-26 | 43,300 | 45,000 | 43,300 | 45,000 | 33 | 450 |
| 2007-12-25 | 45,000 | 45,000 | 44,100 | 44,100 | 27 | 441 |
| 2007-12-21 | 43,300 | 43,800 | 42,400 | 43,800 | 57 | 438 |
| 2007-12-20 | 45,200 | 45,200 | 44,000 | 44,500 | 27 | 445 |
| 2007-12-19 | 50,000 | 50,000 | 45,950 | 46,400 | 59 | 464 |
| 2007-12-18 | 43,900 | 49,100 | 43,900 | 49,100 | 175 | 491 |
| 2007-12-17 | 49,950 | 49,950 | 45,100 | 45,100 | 88 | 451 |
| 2007-12-14 | 51,000 | 51,000 | 50,100 | 50,100 | 18 | 501 |
| 2007-12-13 | 50,500 | 51,500 | 48,600 | 51,000 | 34 | 510 |
| 2007-12-12 | 48,700 | 51,000 | 48,250 | 51,000 | 58 | 510 |
| 2007-12-11 | 47,900 | 50,400 | 47,500 | 50,400 | 97 | 504 |
| 2007-12-10 | 47,500 | 47,700 | 46,000 | 46,400 | 22 | 464 |
| 2007-12-07 | 46,700 | 47,500 | 46,700 | 47,500 | 18 | 475 |
| 2007-12-06 | 47,400 | 48,000 | 47,400 | 48,000 | 11 | 480 |
| 2007-12-05 | 46,400 | 47,800 | 46,400 | 47,800 | 21 | 478 |
| 2007-12-04 | 48,000 | 48,400 | 46,400 | 47,600 | 38 | 476 |
| 2007-12-03 | 48,000 | 49,650 | 48,000 | 49,200 | 7 | 492 |
| 2007-11-30 | 50,200 | 50,200 | 49,150 | 49,550 | 19 | 495.50 |
| 2007-11-29 | 49,200 | 51,500 | 48,600 | 50,200 | 69 | 502 |
| 2007-11-28 | 49,100 | 49,100 | 48,800 | 49,100 | 31 | 491 |
| 2007-11-27 | 45,400 | 45,400 | 45,100 | 45,100 | 5 | 451 |
| 2007-11-26 | 45,100 | 45,500 | 44,900 | 45,000 | 41 | 450 |
| 2007-11-22 | 43,200 | 43,200 | 42,700 | 42,700 | 41 | 427 |
| 2007-11-21 | 43,350 | 44,850 | 43,250 | 43,250 | 19 | 432.50 |
| 2007-11-20 | 45,000 | 45,000 | 42,200 | 43,200 | 71 | 432 |
| 2007-11-19 | 49,600 | 49,600 | 45,500 | 45,500 | 140 | 455 |
| 2007-11-16 | 50,000 | 52,200 | 49,500 | 49,500 | 111 | 495 |
| 2007-11-15 | 53,400 | 53,400 | 53,300 | 53,300 | 15 | 533 |
| 2007-11-14 | 50,300 | 53,000 | 50,300 | 52,900 | 15 | 529 |
| 2007-11-13 | 51,000 | 51,000 | 50,000 | 50,000 | 6 | 500 |
| 2007-11-12 | 50,800 | 50,800 | 50,000 | 50,000 | 11 | 500 |
| 2007-11-09 | 54,100 | 54,100 | 52,100 | 52,200 | 26 | 522 |
| 2007-11-08 | 54,100 | 55,900 | 52,000 | 53,100 | 110 | 531 |
| 2007-11-07 | 52,000 | 56,600 | 52,000 | 56,600 | 130 | 566 |
| 2007-11-06 | 51,600 | 52,100 | 51,400 | 51,600 | 49 | 516 |
| 2007-11-05 | 53,800 | 55,300 | 53,600 | 53,600 | 10 | 536 |
| 2007-11-02 | 54,000 | 54,900 | 52,700 | 54,800 | 67 | 548 |
| 2007-11-01 | 60,100 | 61,000 | 55,500 | 55,500 | 48 | 555 |
| 2007-10-31 | 61,100 | 61,100 | 59,000 | 59,000 | 49 | 590 |
| 2007-10-30 | 63,500 | 63,500 | 60,200 | 60,700 | 71 | 607 |
| 2007-10-29 | 62,000 | 64,400 | 61,900 | 63,000 | 176 | 630 |
| 2007-10-26 | 58,000 | 59,900 | 57,000 | 59,500 | 27 | 595 |
| 2007-10-25 | 59,800 | 59,900 | 57,100 | 58,500 | 119 | 585 |
| 2007-10-24 | 58,500 | 61,800 | 58,400 | 61,300 | 74 | 613 |
| 2007-10-23 | 56,500 | 58,400 | 54,000 | 58,100 | 77 | 581 |
| 2007-10-22 | 51,300 | 54,000 | 51,300 | 54,000 | 18 | 540 |
| 2007-10-19 | 52,000 | 54,000 | 51,500 | 51,700 | 46 | 517 |
| 2007-10-18 | 51,300 | 52,200 | 51,300 | 52,200 | 9 | 522 |
| 2007-10-17 | 52,000 | 52,000 | 50,900 | 51,200 | 31 | 512 |
| 2007-10-16 | 52,000 | 52,000 | 51,700 | 51,700 | 6 | 517 |
| 2007-10-15 | 53,400 | 54,000 | 52,500 | 54,000 | 37 | 540 |
| 2007-10-12 | 55,600 | 56,400 | 55,400 | 55,400 | 20 | 554 |
| 2007-10-11 | 54,600 | 55,700 | 54,100 | 55,700 | 18 | 557 |
| 2007-10-10 | 56,200 | 56,300 | 53,300 | 53,600 | 79 | 536 |
| 2007-10-09 | 55,800 | 55,800 | 53,600 | 55,700 | 71 | 557 |
| 2007-10-05 | 55,500 | 55,500 | 52,600 | 53,100 | 23 | 531 |
| 2007-10-04 | 54,500 | 55,500 | 54,500 | 55,500 | 33 | 555 |
| 2007-10-03 | 54,800 | 54,800 | 51,600 | 54,000 | 29 | 540 |
| 2007-10-02 | 49,100 | 54,900 | 49,100 | 54,900 | 42 | 549 |
| 2007-10-01 | 51,200 | 52,600 | 51,100 | 51,100 | 27 | 511 |
| 2007-09-28 | 55,700 | 55,700 | 52,300 | 53,700 | 92 | 537 |
| 2007-09-27 | 50,500 | 51,200 | 50,500 | 51,200 | 55 | 512 |
| 2007-09-26 | 43,500 | 47,200 | 43,100 | 47,200 | 61 | 472 |
| 2007-09-25 | 44,000 | 44,500 | 43,100 | 43,200 | 31 | 432 |
| 2007-09-21 | 45,000 | 45,300 | 45,000 | 45,000 | 17 | 450 |
| 2007-09-20 | 45,150 | 45,200 | 45,000 | 45,000 | 50 | 450 |
| 2007-09-19 | 47,200 | 47,200 | 45,100 | 45,100 | 38 | 451 |
| 2007-09-18 | 47,050 | 47,300 | 46,000 | 46,000 | 137 | 460 |
| 2007-09-14 | 46,800 | 47,050 | 46,800 | 46,800 | 79 | 468 |
| 2007-09-13 | 47,050 | 47,050 | 46,800 | 46,800 | 73 | 468 |
| 2007-09-12 | 47,100 | 47,850 | 46,800 | 46,800 | 55 | 468 |
| 2007-09-11 | 47,500 | 47,550 | 47,000 | 47,500 | 56 | 475 |
| 2007-09-10 | 48,900 | 49,400 | 47,500 | 47,500 | 55 | 475 |
| 2007-09-07 | 49,500 | 50,800 | 49,500 | 50,700 | 14 | 507 |
| 2007-09-06 | 49,700 | 51,500 | 49,550 | 51,500 | 31 | 515 |
| 2007-09-05 | 52,100 | 52,100 | 50,100 | 51,400 | 21 | 514 |
| 2007-09-04 | 49,700 | 51,600 | 49,700 | 51,600 | 32 | 516 |
| 2007-09-03 | 50,700 | 51,200 | 49,300 | 51,200 | 58 | 512 |
| 2007-08-31 | 52,700 | 52,700 | 52,700 | 52,700 | 6 | 527 |
| 2007-08-30 | 52,000 | 52,000 | 50,100 | 50,200 | 20 | 502 |
| 2007-08-29 | 50,300 | 50,500 | 50,000 | 50,500 | 29 | 505 |
| 2007-08-28 | 54,400 | 55,000 | 53,900 | 54,300 | 56 | 543 |
| 2007-08-27 | 50,300 | 50,900 | 50,000 | 50,900 | 29 | 509 |
| 2007-08-24 | 48,000 | 48,500 | 47,100 | 47,100 | 34 | 471 |
| 2007-08-23 | 47,500 | 47,750 | 46,200 | 46,200 | 30 | 462 |
| 2007-08-22 | 46,300 | 46,300 | 45,000 | 46,100 | 70 | 461 |
| 2007-08-21 | 45,000 | 45,500 | 45,000 | 45,500 | 40 | 455 |
| 2007-08-20 | 45,450 | 48,800 | 45,000 | 45,000 | 53 | 450 |
| 2007-08-17 | 45,700 | 47,000 | 45,000 | 45,100 | 73 | 451 |
| 2007-08-16 | 47,600 | 47,600 | 46,500 | 46,500 | 50 | 465 |
| 2007-08-15 | 50,000 | 50,000 | 48,000 | 48,000 | 32 | 480 |
| 2007-08-14 | 50,500 | 50,500 | 50,500 | 50,500 | 4 | 505 |
| 2007-08-13 | 49,800 | 51,000 | 49,000 | 50,800 | 15 | 508 |
| 2007-08-10 | 50,000 | 50,000 | 48,600 | 49,000 | 84 | 490 |
| 2007-08-09 | 51,200 | 51,600 | 49,500 | 49,950 | 98 | 499.50 |
| 2007-08-08 | 53,500 | 53,700 | 51,100 | 51,300 | 82 | 513 |
| 2007-08-07 | 53,700 | 55,600 | 53,700 | 54,700 | 43 | 547 |
| 2007-08-06 | 55,500 | 55,500 | 53,800 | 54,700 | 34 | 547 |
| 2007-08-03 | 57,000 | 58,900 | 57,000 | 58,000 | 18 | 580 |
| 2007-08-02 | 59,000 | 59,000 | 57,000 | 57,000 | 20 | 570 |
| 2007-08-01 | 62,000 | 62,000 | 59,000 | 59,200 | 35 | 592 |
| 2007-07-31 | 62,900 | 62,900 | 61,400 | 62,000 | 53 | 620 |
| 2007-07-30 | 58,700 | 60,900 | 58,700 | 60,900 | 58 | 609 |
| 2007-07-27 | 57,800 | 59,600 | 57,400 | 57,400 | 85 | 574 |
| 2007-07-26 | 60,000 | 61,000 | 58,000 | 60,800 | 57 | 608 |
| 2007-07-25 | 60,400 | 60,800 | 58,600 | 60,000 | 62 | 600 |
| 2007-07-24 | 56,400 | 60,800 | 56,400 | 59,900 | 91 | 599 |
| 2007-07-23 | 57,400 | 58,100 | 55,500 | 56,000 | 25 | 560 |
| 2007-07-20 | 56,100 | 59,000 | 56,000 | 58,900 | 61 | 589 |
| 2007-07-19 | 56,600 | 57,700 | 56,500 | 56,500 | 57 | 565 |
| 2007-07-18 | 56,300 | 59,100 | 56,200 | 59,100 | 32 | 591 |
| 2007-07-17 | 59,500 | 59,900 | 58,000 | 58,000 | 61 | 580 |
| 2007-07-13 | 59,500 | 60,900 | 59,100 | 60,000 | 45 | 600 |
| 2007-07-12 | 60,100 | 61,500 | 60,000 | 60,000 | 44 | 600 |
| 2007-07-11 | 60,300 | 60,800 | 59,000 | 59,500 | 49 | 595 |
| 2007-07-10 | 62,500 | 62,800 | 60,900 | 60,900 | 16 | 609 |
| 2007-07-09 | 60,100 | 62,900 | 59,900 | 62,500 | 37 | 625 |
| 2007-07-06 | 60,900 | 61,500 | 60,000 | 60,600 | 49 | 606 |
| 2007-07-05 | 64,300 | 64,300 | 60,400 | 61,400 | 60 | 614 |
| 2007-07-04 | 65,900 | 66,600 | 62,300 | 64,300 | 70 | 643 |
| 2007-07-03 | 66,300 | 66,300 | 64,100 | 66,100 | 54 | 661 |
| 2007-07-02 | 66,200 | 66,200 | 65,000 | 66,200 | 23 | 662 |
| 2007-06-29 | 66,000 | 66,000 | 63,500 | 64,700 | 51 | 647 |
| 2007-06-28 | 66,000 | 67,000 | 65,500 | 67,000 | 57 | 670 |
| 2007-06-27 | 63,400 | 65,500 | 63,000 | 64,000 | 71 | 640 |
| 2007-06-26 | 63,300 | 63,500 | 62,600 | 63,400 | 43 | 634 |
| 2007-06-25 | 64,400 | 66,300 | 63,000 | 66,300 | 100 | 663 |
| 2007-06-22 | 67,300 | 67,300 | 66,400 | 66,400 | 29 | 664 |
| 2007-06-21 | 66,900 | 67,800 | 65,000 | 66,300 | 38 | 663 |
| 2007-06-20 | 65,800 | 66,900 | 64,000 | 66,900 | 113 | 669 |
| 2007-06-19 | 69,000 | 69,000 | 67,300 | 67,800 | 60 | 678 |
| 2007-06-18 | 72,000 | 73,600 | 68,800 | 70,000 | 127 | 700 |
| 2007-06-15 | 68,500 | 72,000 | 67,500 | 71,000 | 207 | 710 |
| 2007-06-14 | 63,500 | 67,500 | 63,500 | 67,500 | 128 | 675 |
| 2007-06-13 | 63,100 | 64,000 | 62,500 | 62,500 | 74 | 625 |
| 2007-06-12 | 64,000 | 66,500 | 63,000 | 65,500 | 88 | 655 |
| 2007-06-11 | 62,900 | 65,000 | 62,000 | 65,000 | 93 | 650 |
| 2007-06-08 | 61,400 | 61,900 | 59,600 | 61,000 | 31 | 610 |
| 2007-06-07 | 60,900 | 62,400 | 60,200 | 62,400 | 39 | 624 |
| 2007-06-06 | 60,000 | 62,500 | 59,000 | 62,400 | 95 | 624 |
| 2007-06-05 | 61,000 | 61,000 | 59,800 | 60,000 | 44 | 600 |
| 2007-06-04 | 57,600 | 61,000 | 57,200 | 61,000 | 65 | 610 |
| 2007-06-01 | 58,300 | 59,200 | 58,000 | 58,500 | 47 | 585 |
| 2007-05-31 | 57,400 | 59,000 | 56,700 | 57,900 | 27 | 579 |
| 2007-05-30 | 58,300 | 58,600 | 56,600 | 57,400 | 60 | 574 |
| 2007-05-29 | 59,000 | 59,000 | 56,800 | 58,000 | 38 | 580 |
| 2007-05-28 | 59,400 | 59,500 | 57,700 | 59,500 | 51 | 595 |
| 2007-05-25 | 56,000 | 56,300 | 55,500 | 56,300 | 24 | 563 |
| 2007-05-24 | 59,200 | 60,500 | 56,500 | 56,500 | 71 | 565 |
| 2007-05-23 | 54,100 | 58,700 | 54,100 | 58,700 | 79 | 587 |
| 2007-05-22 | 51,600 | 56,000 | 51,600 | 54,100 | 65 | 541 |
| 2007-05-21 | 51,000 | 53,500 | 50,500 | 51,000 | 94 | 510 |
| 2007-05-18 | 51,000 | 51,400 | 50,700 | 51,000 | 42 | 510 |
| 2007-05-17 | 50,300 | 52,400 | 50,300 | 51,500 | 36 | 515 |
| 2007-05-16 | 50,300 | 50,500 | 50,000 | 50,200 | 55 | 502 |
| 2007-05-15 | 51,300 | 51,800 | 50,100 | 50,100 | 91 | 501 |
| 2007-05-14 | 55,400 | 55,400 | 52,000 | 52,500 | 97 | 525 |
| 2007-05-11 | 56,200 | 57,700 | 55,200 | 55,400 | 61 | 554 |
| 2007-05-10 | 59,000 | 59,000 | 57,600 | 58,000 | 68 | 580 |
| 2007-05-09 | 62,500 | 64,000 | 61,000 | 61,000 | 105 | 610 |
| 2007-05-08 | 61,800 | 62,400 | 61,300 | 61,700 | 167 | 617 |
| 2007-05-07 | 61,300 | 61,300 | 60,900 | 61,300 | 237 | 613 |
| 2007-05-02 | 57,000 | 58,500 | 54,800 | 56,300 | 102 | 563 |
| 2007-05-01 | 58,500 | 58,500 | 55,300 | 57,300 | 154 | 573 |
| 2007-04-27 | 62,400 | 62,400 | 58,700 | 59,000 | 444 | 590 |
| 2007-04-26 | 57,400 | 57,400 | 57,400 | 57,400 | 59 | 574 |
| 2007-04-25 | 52,400 | 52,400 | 52,400 | 52,400 | 34 | 524 |
| 2007-04-24 | 46,800 | 48,700 | 46,800 | 48,350 | 64 | 483.50 |
| 2007-04-23 | 48,900 | 48,900 | 46,800 | 46,800 | 92 | 468 |
| 2007-04-20 | 50,500 | 52,600 | 50,000 | 50,000 | 76 | 500 |
| 2007-04-19 | 50,300 | 51,000 | 49,650 | 50,700 | 113 | 507 |
| 2007-04-18 | 52,400 | 52,400 | 51,000 | 51,200 | 91 | 512 |
| 2007-04-17 | 53,600 | 54,400 | 52,200 | 54,400 | 23 | 544 |
| 2007-04-16 | 55,000 | 55,000 | 52,500 | 54,600 | 89 | 546 |
| 2007-04-13 | 55,000 | 56,500 | 55,000 | 56,500 | 35 | 565 |
| 2007-04-12 | 55,000 | 56,000 | 55,000 | 55,500 | 27 | 555 |
| 2007-04-11 | 55,500 | 56,500 | 55,100 | 55,400 | 37 | 554 |
| 2007-04-10 | 56,600 | 57,500 | 55,400 | 57,500 | 30 | 575 |
| 2007-04-09 | 57,000 | 58,000 | 57,000 | 57,000 | 30 | 570 |
| 2007-04-06 | 58,000 | 58,300 | 57,000 | 57,000 | 30 | 570 |
| 2007-04-05 | 59,100 | 59,500 | 58,100 | 58,100 | 22 | 581 |
| 2007-04-04 | 57,600 | 58,900 | 57,600 | 58,900 | 36 | 589 |
| 2007-04-03 | 59,100 | 59,100 | 58,000 | 58,100 | 51 | 581 |
| 2007-04-02 | 59,100 | 60,000 | 59,100 | 59,100 | 7 | 591 |
| 2007-03-30 | 60,500 | 61,000 | 58,500 | 59,000 | 44 | 590 |
| 2007-03-29 | 58,800 | 61,000 | 58,800 | 61,000 | 26 | 610 |
| 2007-03-28 | 60,200 | 60,200 | 58,500 | 59,500 | 33 | 595 |
| 2007-03-27 | 57,000 | 57,500 | 56,700 | 57,200 | 18 | 572 |
| 2007-03-26 | 61,000 | 61,800 | 56,500 | 56,500 | 41 | 565 |
| 2007-03-23 | 59,600 | 59,800 | 56,700 | 57,400 | 63 | 574 |
| 2007-03-22 | 62,000 | 62,000 | 60,000 | 60,100 | 30 | 601 |
| 2007-03-20 | 61,000 | 62,000 | 60,000 | 62,000 | 47 | 620 |
| 2007-03-19 | 60,000 | 60,200 | 58,500 | 60,100 | 53 | 601 |
| 2007-03-16 | 56,600 | 60,000 | 56,600 | 60,000 | 69 | 600 |
| 2007-03-15 | 56,500 | 57,100 | 56,500 | 57,100 | 25 | 571 |
| 2007-03-14 | 58,000 | 58,000 | 56,300 | 57,000 | 26 | 570 |
| 2007-03-13 | 60,000 | 60,500 | 59,000 | 59,500 | 38 | 595 |
| 2007-03-12 | 60,600 | 63,100 | 60,100 | 60,500 | 27 | 605 |
| 2007-03-09 | 62,600 | 62,600 | 60,500 | 62,100 | 57 | 621 |
| 2007-03-08 | 59,600 | 61,000 | 59,600 | 60,300 | 28 | 603 |
| 2007-03-07 | 58,600 | 60,100 | 58,000 | 58,100 | 58 | 581 |
| 2007-03-06 | 55,100 | 58,700 | 55,000 | 58,000 | 73 | 580 |
| 2007-03-05 | 56,000 | 56,200 | 54,100 | 55,000 | 212 | 550 |
| 2007-03-02 | 60,400 | 60,600 | 58,400 | 59,000 | 178 | 590 |
| 2007-03-01 | 65,500 | 65,500 | 62,800 | 62,900 | 74 | 629 |
| 2007-02-28 | 63,000 | 65,800 | 62,500 | 65,500 | 182 | 655 |
| 2007-02-27 | 69,900 | 69,900 | 67,000 | 67,000 | 157 | 670 |
| 2007-02-26 | 74,000 | 77,000 | 68,100 | 70,900 | 472 | 709 |
| 2007-02-23 | 68,000 | 71,000 | 68,000 | 71,000 | 437 | 710 |
| 2007-02-22 | 63,000 | 68,000 | 63,000 | 66,000 | 194 | 660 |
| 2007-02-21 | 64,000 | 64,500 | 63,000 | 63,000 | 87 | 630 |
| 2007-02-20 | 64,000 | 64,500 | 61,800 | 63,100 | 111 | 631 |
| 2007-02-19 | 67,500 | 67,800 | 64,900 | 64,900 | 121 | 649 |
| 2007-02-16 | 69,000 | 69,500 | 67,500 | 68,600 | 74 | 686 |
| 2007-02-15 | 66,500 | 70,000 | 66,500 | 70,000 | 57 | 700 |
| 2007-02-14 | 69,000 | 69,000 | 65,600 | 68,000 | 92 | 680 |
| 2007-02-13 | 72,000 | 72,400 | 69,000 | 69,100 | 94 | 691 |
| 2007-02-09 | 72,000 | 74,000 | 66,100 | 69,000 | 323 | 690 |
| 2007-02-08 | 77,700 | 77,700 | 69,000 | 69,000 | 314 | 690 |
| 2007-02-07 | 80,200 | 80,200 | 76,000 | 79,000 | 141 | 790 |
| 2007-02-06 | 80,400 | 82,000 | 77,800 | 80,900 | 191 | 809 |
| 2007-02-05 | 79,200 | 84,000 | 78,500 | 80,100 | 276 | 801 |
| 2007-02-02 | 83,000 | 84,000 | 74,500 | 78,200 | 379 | 782 |
| 2007-02-01 | 74,800 | 81,400 | 74,700 | 78,000 | 815 | 780 |
| 2007-01-31 | 83,800 | 83,800 | 83,800 | 83,800 | 78 | 838 |
| 2007-01-30 | 93,800 | 93,800 | 93,000 | 93,800 | 733 | 938 |
| 2007-01-29 | 83,700 | 83,800 | 83,000 | 83,800 | 346 | 838 |
| 2007-01-26 | 67,900 | 74,400 | 67,900 | 73,800 | 756 | 738 |
| 2007-01-25 | 66,900 | 69,400 | 66,400 | 69,400 | 275 | 694 |
| 2007-01-24 | 60,200 | 64,400 | 60,000 | 64,400 | 314 | 644 |
| 2007-01-23 | 64,800 | 64,800 | 57,000 | 59,400 | 466 | 594 |
| 2007-01-22 | 61,800 | 61,800 | 61,800 | 61,800 | 291 | 618 |
| 2007-01-19 | 52,000 | 56,800 | 52,000 | 56,800 | 752 | 568 |
| 2007-01-18 | 50,000 | 51,800 | 49,450 | 51,800 | 221 | 518 |
| 2007-01-17 | 48,400 | 49,700 | 48,200 | 49,600 | 195 | 496 |
| 2007-01-16 | 48,200 | 48,200 | 47,000 | 47,950 | 102 | 479.50 |
| 2007-01-15 | 47,200 | 48,600 | 47,200 | 48,600 | 48 | 486 |
| 2007-01-12 | 47,000 | 48,100 | 46,900 | 48,000 | 86 | 480 |
| 2007-01-11 | 48,200 | 48,200 | 47,100 | 47,100 | 61 | 471 |
| 2007-01-10 | 47,600 | 48,750 | 47,500 | 47,700 | 83 | 477 |
| 2007-01-09 | 48,600 | 49,000 | 48,400 | 48,400 | 26 | 484 |
| 2007-01-05 | 49,100 | 49,100 | 47,200 | 49,000 | 103 | 490 |
| 2007-01-04 | 49,600 | 50,000 | 49,000 | 49,100 | 58 | 491 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株
