3753 (株)フライトソリューションズ 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 | 83,700 | 85,000 | 83,100 | 85,000 | 17 | 850 |
| 2007-12-27 | 83,700 | 87,000 | 83,000 | 83,500 | 40 | 835 |
| 2007-12-26 | 85,800 | 87,900 | 82,100 | 87,700 | 61 | 877 |
| 2007-12-25 | 90,600 | 90,600 | 85,600 | 85,700 | 140 | 857 |
| 2007-12-21 | 103,000 | 104,000 | 85,200 | 85,600 | 343 | 856 |
| 2007-12-20 | 122,000 | 130,000 | 103,000 | 104,000 | 880 | 1,040 |
| 2007-12-19 | 105,000 | 123,000 | 97,000 | 123,000 | 1,180 | 1,230 |
| 2007-12-18 | 104,000 | 113,000 | 102,000 | 106,000 | 393 | 1,060 |
| 2007-12-14 | 96,000 | 102,000 | 92,000 | 102,000 | 498 | 1,020 |
| 2007-12-13 | 84,000 | 92,000 | 83,400 | 92,000 | 230 | 920 |
| 2007-12-12 | 79,500 | 82,000 | 79,100 | 82,000 | 37 | 820 |
| 2007-12-11 | 79,000 | 83,000 | 75,900 | 82,500 | 37 | 825 |
| 2007-12-10 | 80,100 | 80,500 | 79,300 | 80,500 | 18 | 805 |
| 2007-12-07 | 83,700 | 83,700 | 81,100 | 81,100 | 29 | 811 |
| 2007-12-06 | 83,300 | 84,500 | 82,200 | 82,700 | 28 | 827 |
| 2007-12-05 | 85,000 | 87,000 | 82,200 | 82,300 | 22 | 823 |
| 2007-12-04 | 87,300 | 91,000 | 84,000 | 85,300 | 62 | 853 |
| 2007-12-03 | 84,300 | 87,900 | 84,300 | 85,000 | 19 | 850 |
| 2007-11-30 | 90,500 | 90,500 | 85,000 | 86,300 | 77 | 863 |
| 2007-11-29 | 95,000 | 95,000 | 90,000 | 92,500 | 100 | 925 |
| 2007-11-28 | 83,000 | 87,500 | 81,900 | 87,000 | 58 | 870 |
| 2007-11-27 | 78,000 | 82,000 | 75,200 | 80,000 | 73 | 800 |
| 2007-11-26 | 88,000 | 88,000 | 78,000 | 81,000 | 70 | 810 |
| 2007-11-22 | 91,400 | 91,400 | 84,500 | 86,300 | 82 | 863 |
| 2007-11-21 | 95,100 | 98,000 | 90,100 | 94,400 | 270 | 944 |
| 2007-11-20 | 92,000 | 104,000 | 91,000 | 104,000 | 392 | 1,040 |
| 2007-11-19 | 92,000 | 95,200 | 83,100 | 94,000 | 147 | 940 |
| 2007-11-16 | 96,000 | 102,000 | 91,600 | 92,000 | 30 | 920 |
| 2007-11-15 | 111,000 | 111,000 | 96,000 | 100,000 | 136 | 1,000 |
| 2007-11-13 | 98,000 | 99,000 | 96,000 | 99,000 | 65 | 990 |
| 2007-11-12 | 97,000 | 97,000 | 88,000 | 89,000 | 115 | 890 |
| 2007-11-09 | 108,000 | 112,000 | 98,000 | 98,000 | 110 | 980 |
| 2007-11-08 | 99,000 | 107,000 | 94,600 | 107,000 | 147 | 1,070 |
| 2007-11-07 | 111,000 | 132,000 | 107,000 | 111,000 | 337 | 1,110 |
| 2007-11-06 | 131,000 | 134,000 | 121,000 | 121,000 | 244 | 1,210 |
| 2007-11-05 | 144,000 | 144,000 | 133,000 | 141,000 | 576 | 1,410 |
| 2007-11-02 | 95,000 | 124,000 | 94,000 | 124,000 | 519 | 1,240 |
| 2007-11-01 | 104,000 | 104,000 | 104,000 | 104,000 | 21 | 1,040 |
| 2007-10-31 | 150,000 | 150,000 | 144,000 | 146,000 | 132 | 1,460 |
| 2007-10-30 | 144,000 | 144,000 | 144,000 | 144,000 | 161 | 1,440 |
| 2007-10-29 | 123,000 | 124,000 | 120,000 | 124,000 | 176 | 1,240 |
| 2007-10-26 | 95,900 | 104,000 | 95,900 | 104,000 | 298 | 1,040 |
| 2007-10-25 | 89,900 | 93,900 | 86,000 | 93,900 | 250 | 939 |
| 2007-10-24 | 80,000 | 84,000 | 77,500 | 83,900 | 217 | 839 |
| 2007-10-23 | 75,000 | 79,800 | 75,000 | 79,000 | 25 | 790 |
| 2007-10-22 | 70,000 | 73,000 | 70,000 | 73,000 | 12 | 730 |
| 2007-10-19 | 72,500 | 73,000 | 72,000 | 73,000 | 15 | 730 |
| 2007-10-18 | 73,100 | 73,100 | 71,000 | 72,500 | 58 | 725 |
| 2007-10-17 | 69,000 | 73,000 | 68,100 | 73,000 | 54 | 730 |
| 2007-10-16 | 66,800 | 70,000 | 65,000 | 70,000 | 98 | 700 |
| 2007-10-15 | 60,300 | 65,300 | 59,800 | 65,300 | 68 | 653 |
| 2007-10-12 | 60,800 | 60,800 | 60,300 | 60,300 | 2 | 603 |
| 2007-10-11 | 58,600 | 60,800 | 58,300 | 60,300 | 13 | 603 |
| 2007-10-10 | 66,500 | 66,500 | 60,000 | 60,100 | 53 | 601 |
| 2007-10-09 | 63,000 | 63,000 | 63,000 | 63,000 | 15 | 630 |
| 2007-10-05 | 51,000 | 58,000 | 51,000 | 58,000 | 17 | 580 |
| 2007-10-04 | 53,000 | 53,500 | 52,000 | 52,500 | 12 | 525 |
| 2007-10-03 | 51,000 | 52,000 | 51,000 | 51,700 | 10 | 517 |
| 2007-10-02 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 505 |
| 2007-10-01 | 51,800 | 51,800 | 49,300 | 49,300 | 3 | 493 |
| 2007-09-28 | 51,400 | 51,400 | 50,800 | 50,800 | 12 | 508 |
| 2007-09-27 | 46,650 | 49,050 | 46,650 | 49,000 | 12 | 490 |
| 2007-09-26 | 41,400 | 45,050 | 41,400 | 45,050 | 10 | 450.50 |
| 2007-09-25 | 41,400 | 41,500 | 41,050 | 41,050 | 16 | 410.50 |
| 2007-09-21 | 44,000 | 45,000 | 44,000 | 45,000 | 16 | 450 |
| 2007-09-20 | 45,000 | 45,000 | 43,750 | 44,000 | 8 | 440 |
| 2007-09-19 | 47,700 | 47,700 | 43,700 | 45,950 | 15 | 459.50 |
| 2007-09-18 | 51,000 | 51,000 | 46,100 | 46,100 | 19 | 461 |
| 2007-09-14 | 55,100 | 55,100 | 51,100 | 51,100 | 15 | 511 |
| 2007-09-13 | 55,800 | 55,800 | 55,500 | 55,500 | 7 | 555 |
| 2007-09-12 | 59,000 | 59,000 | 57,500 | 57,500 | 2 | 575 |
| 2007-09-11 | 56,700 | 56,700 | 56,200 | 56,200 | 5 | 562 |
| 2007-09-07 | 59,800 | 60,000 | 59,800 | 60,000 | 3 | 600 |
| 2007-09-06 | 56,000 | 60,000 | 56,000 | 59,800 | 4 | 598 |
| 2007-09-05 | 59,000 | 59,000 | 57,500 | 57,500 | 8 | 575 |
| 2007-09-04 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 610 |
| 2007-09-03 | 59,200 | 60,500 | 59,000 | 60,500 | 8 | 605 |
| 2007-08-31 | 60,000 | 60,000 | 59,200 | 59,200 | 8 | 592 |
| 2007-08-30 | 59,000 | 60,000 | 59,000 | 60,000 | 6 | 600 |
| 2007-08-29 | 59,100 | 60,000 | 59,100 | 60,000 | 15 | 600 |
| 2007-08-28 | 65,000 | 65,000 | 60,900 | 60,900 | 9 | 609 |
| 2007-08-27 | 62,100 | 65,000 | 61,100 | 65,000 | 8 | 650 |
| 2007-08-24 | 65,000 | 65,000 | 64,100 | 64,100 | 2 | 641 |
| 2007-08-23 | 64,500 | 67,000 | 64,500 | 67,000 | 20 | 670 |
| 2007-08-22 | 60,800 | 62,800 | 60,800 | 62,800 | 3 | 628 |
| 2007-08-21 | 57,500 | 60,300 | 57,500 | 59,800 | 5 | 598 |
| 2007-08-20 | 57,500 | 65,600 | 57,500 | 65,600 | 51 | 656 |
| 2007-08-17 | 63,000 | 63,500 | 62,000 | 62,000 | 17 | 620 |
| 2007-08-16 | 67,000 | 67,500 | 62,600 | 62,600 | 9 | 626 |
| 2007-08-15 | 67,500 | 67,500 | 65,000 | 65,500 | 3 | 655 |
| 2007-08-13 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 675 |
| 2007-08-10 | 64,400 | 65,000 | 64,400 | 65,000 | 3 | 650 |
| 2007-08-09 | 65,000 | 65,000 | 64,100 | 64,300 | 9 | 643 |
| 2007-08-08 | 66,000 | 66,700 | 65,000 | 66,700 | 6 | 667 |
| 2007-08-07 | 67,000 | 67,100 | 65,100 | 65,100 | 8 | 651 |
| 2007-08-06 | 69,900 | 70,400 | 69,800 | 70,000 | 7 | 700 |
| 2007-08-03 | 68,000 | 70,000 | 68,000 | 70,000 | 2 | 700 |
| 2007-08-02 | 69,000 | 69,800 | 68,000 | 68,000 | 6 | 680 |
| 2007-08-01 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 725 |
| 2007-07-31 | 71,000 | 72,700 | 69,000 | 72,700 | 9 | 727 |
| 2007-07-30 | 66,500 | 68,100 | 66,500 | 68,100 | 4 | 681 |
| 2007-07-27 | 70,100 | 70,100 | 67,000 | 67,000 | 6 | 670 |
| 2007-07-26 | 71,100 | 72,100 | 70,100 | 70,100 | 3 | 701 |
| 2007-07-25 | 71,000 | 71,500 | 71,000 | 71,500 | 11 | 715 |
| 2007-07-24 | 70,700 | 71,500 | 70,500 | 71,500 | 9 | 715 |
| 2007-07-23 | 70,800 | 70,800 | 70,800 | 70,800 | 4 | 708 |
| 2007-07-20 | 71,100 | 76,800 | 71,000 | 76,800 | 12 | 768 |
| 2007-07-19 | 71,100 | 71,500 | 71,000 | 71,000 | 11 | 710 |
| 2007-07-18 | 74,000 | 74,000 | 74,000 | 74,000 | 7 | 740 |
| 2007-07-17 | 74,500 | 74,500 | 74,000 | 74,100 | 8 | 741 |
| 2007-07-13 | 77,000 | 79,500 | 77,000 | 79,500 | 6 | 795 |
| 2007-07-12 | 76,500 | 76,500 | 75,600 | 75,600 | 7 | 756 |
| 2007-07-10 | 76,300 | 78,000 | 75,500 | 76,000 | 7 | 760 |
| 2007-07-09 | 78,500 | 78,500 | 76,500 | 76,500 | 6 | 765 |
| 2007-07-06 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 789 |
| 2007-07-05 | 76,700 | 79,900 | 76,700 | 79,900 | 7 | 799 |
| 2007-07-04 | 80,000 | 81,500 | 79,000 | 79,000 | 39 | 790 |
| 2007-07-03 | 78,000 | 80,000 | 78,000 | 80,000 | 8 | 800 |
| 2007-07-02 | 79,800 | 79,800 | 78,000 | 78,000 | 6 | 780 |
| 2007-06-29 | 74,000 | 74,600 | 73,200 | 74,600 | 14 | 746 |
| 2007-06-28 | 78,200 | 78,900 | 78,000 | 78,000 | 5 | 780 |
| 2007-06-27 | 77,000 | 77,000 | 74,000 | 74,000 | 13 | 740 |
| 2007-06-26 | 77,100 | 77,500 | 77,000 | 77,500 | 7 | 775 |
| 2007-06-25 | 76,800 | 79,800 | 76,800 | 79,800 | 14 | 798 |
| 2007-06-22 | 78,000 | 81,800 | 78,000 | 81,800 | 8 | 818 |
| 2007-06-21 | 80,000 | 80,000 | 78,000 | 78,100 | 11 | 781 |
| 2007-06-20 | 82,000 | 82,000 | 80,000 | 81,000 | 8 | 810 |
| 2007-06-19 | 82,100 | 82,100 | 80,200 | 81,200 | 19 | 812 |
| 2007-06-18 | 82,800 | 82,800 | 81,800 | 81,800 | 30 | 818 |
| 2007-06-15 | 83,000 | 83,000 | 80,100 | 82,800 | 17 | 828 |
| 2007-06-14 | 79,000 | 84,000 | 79,000 | 84,000 | 10 | 840 |
| 2007-06-13 | 76,000 | 76,000 | 74,000 | 76,000 | 15 | 760 |
| 2007-06-12 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-06-11 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2007-06-08 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2007-06-07 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 840 |
| 2007-06-06 | 82,700 | 84,600 | 82,500 | 84,600 | 26 | 846 |
| 2007-06-05 | 80,000 | 81,900 | 80,000 | 80,000 | 5 | 800 |
| 2007-06-04 | 78,900 | 80,000 | 78,000 | 80,000 | 11 | 800 |
| 2007-06-01 | 80,000 | 81,800 | 80,000 | 81,000 | 14 | 810 |
| 2007-05-31 | 78,000 | 79,000 | 76,000 | 79,000 | 5 | 790 |
| 2007-05-30 | 74,000 | 78,000 | 74,000 | 77,800 | 7 | 778 |
| 2007-05-29 | 74,000 | 75,000 | 74,000 | 75,000 | 3 | 750 |
| 2007-05-28 | 77,000 | 78,000 | 76,000 | 77,000 | 4 | 770 |
| 2007-05-25 | 74,000 | 74,000 | 73,000 | 74,000 | 4 | 740 |
| 2007-05-24 | 80,000 | 80,000 | 74,000 | 79,000 | 7 | 790 |
| 2007-05-23 | 75,000 | 80,000 | 75,000 | 80,000 | 13 | 800 |
| 2007-05-22 | 66,600 | 72,000 | 66,600 | 71,000 | 8 | 710 |
| 2007-05-21 | 68,500 | 68,500 | 65,000 | 67,500 | 13 | 675 |
| 2007-05-18 | 71,000 | 72,000 | 70,000 | 70,000 | 19 | 700 |
| 2007-05-17 | 71,000 | 75,000 | 70,300 | 75,000 | 18 | 750 |
| 2007-05-16 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 750 |
| 2007-05-15 | 77,000 | 77,000 | 75,000 | 76,000 | 13 | 760 |
| 2007-05-14 | 81,000 | 81,000 | 80,100 | 80,100 | 2 | 801 |
| 2007-05-11 | 82,600 | 83,000 | 80,000 | 80,100 | 14 | 801 |
| 2007-05-10 | 87,000 | 87,000 | 83,600 | 83,600 | 5 | 836 |
| 2007-05-09 | 82,500 | 82,500 | 82,400 | 82,400 | 5 | 824 |
| 2007-05-08 | 83,000 | 83,100 | 83,000 | 83,100 | 9 | 831 |
| 2007-05-07 | 83,000 | 87,900 | 82,500 | 85,000 | 18 | 850 |
| 2007-05-02 | 84,100 | 88,900 | 83,900 | 85,000 | 32 | 850 |
| 2007-05-01 | 80,000 | 80,000 | 79,000 | 80,000 | 24 | 800 |
| 2007-04-27 | 80,900 | 80,900 | 79,000 | 79,000 | 67 | 790 |
| 2007-04-26 | 83,100 | 84,100 | 80,000 | 80,000 | 84 | 800 |
| 2007-04-25 | 88,800 | 89,000 | 81,600 | 84,000 | 52 | 840 |
| 2007-04-24 | 83,000 | 87,000 | 83,000 | 86,800 | 71 | 868 |
| 2007-04-23 | 86,100 | 86,200 | 81,800 | 82,000 | 32 | 820 |
| 2007-04-20 | 93,000 | 93,000 | 86,000 | 86,100 | 44 | 861 |
| 2007-04-19 | 93,000 | 95,000 | 93,000 | 93,000 | 23 | 930 |
| 2007-04-18 | 98,000 | 98,000 | 96,000 | 97,000 | 17 | 970 |
| 2007-04-17 | 105,000 | 105,000 | 101,000 | 101,000 | 5 | 1,010 |
| 2007-04-16 | 108,000 | 108,000 | 104,000 | 104,000 | 5 | 1,040 |
| 2007-04-13 | 105,000 | 105,000 | 102,000 | 102,000 | 5 | 1,020 |
| 2007-04-12 | 107,000 | 107,000 | 100,000 | 104,000 | 16 | 1,040 |
| 2007-04-11 | 106,000 | 108,000 | 103,000 | 107,000 | 15 | 1,070 |
| 2007-04-10 | 110,000 | 112,000 | 108,000 | 108,000 | 20 | 1,080 |
| 2007-04-09 | 112,000 | 112,000 | 110,000 | 110,000 | 10 | 1,100 |
| 2007-04-06 | 115,000 | 115,000 | 112,000 | 112,000 | 9 | 1,120 |
| 2007-04-05 | 118,000 | 118,000 | 115,000 | 115,000 | 8 | 1,150 |
| 2007-04-04 | 115,000 | 117,000 | 113,000 | 117,000 | 10 | 1,170 |
| 2007-04-03 | 118,000 | 118,000 | 114,000 | 115,000 | 15 | 1,150 |
| 2007-04-02 | 121,000 | 121,000 | 118,000 | 118,000 | 4 | 1,180 |
| 2007-03-30 | 118,000 | 122,000 | 118,000 | 122,000 | 8 | 1,220 |
| 2007-03-29 | 119,000 | 119,000 | 118,000 | 118,000 | 5 | 1,180 |
| 2007-03-28 | 119,000 | 124,000 | 119,000 | 120,000 | 12 | 1,200 |
| 2007-03-27 | 120,000 | 120,000 | 119,000 | 120,000 | 7 | 1,200 |
| 2007-03-26 | 121,000 | 121,000 | 120,000 | 120,000 | 4 | 1,200 |
| 2007-03-23 | 121,000 | 122,000 | 120,000 | 121,000 | 5 | 1,210 |
| 2007-03-22 | 121,000 | 127,000 | 120,000 | 121,000 | 31 | 1,210 |
| 2007-03-20 | 121,000 | 122,000 | 119,000 | 120,000 | 27 | 1,200 |
| 2007-03-19 | 120,000 | 122,000 | 117,000 | 122,000 | 16 | 1,220 |
| 2007-03-16 | 120,000 | 124,000 | 120,000 | 124,000 | 15 | 1,240 |
| 2007-03-15 | 123,000 | 123,000 | 118,000 | 120,000 | 17 | 1,200 |
| 2007-03-14 | 122,000 | 122,000 | 115,000 | 117,000 | 31 | 1,170 |
| 2007-03-13 | 125,000 | 125,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2007-03-12 | 122,000 | 124,000 | 122,000 | 122,000 | 6 | 1,220 |
| 2007-03-09 | 122,000 | 123,000 | 119,000 | 123,000 | 13 | 1,230 |
| 2007-03-08 | 121,000 | 125,000 | 121,000 | 124,000 | 13 | 1,240 |
| 2007-03-07 | 125,000 | 129,000 | 123,000 | 127,000 | 5 | 1,270 |
| 2007-03-06 | 115,000 | 123,000 | 115,000 | 123,000 | 9 | 1,230 |
| 2007-03-05 | 122,000 | 125,000 | 116,000 | 116,000 | 26 | 1,160 |
| 2007-03-02 | 127,000 | 128,000 | 124,000 | 126,000 | 17 | 1,260 |
| 2007-03-01 | 130,000 | 131,000 | 128,000 | 128,000 | 35 | 1,280 |
| 2007-02-28 | 132,000 | 134,000 | 123,000 | 129,000 | 88 | 1,290 |
| 2007-02-27 | 133,000 | 152,000 | 131,000 | 139,000 | 268 | 1,390 |
| 2007-02-26 | 139,000 | 147,000 | 130,000 | 133,000 | 49 | 1,330 |
| 2007-02-23 | 133,000 | 137,000 | 133,000 | 137,000 | 23 | 1,370 |
| 2007-02-22 | 128,000 | 130,000 | 125,000 | 130,000 | 8 | 1,300 |
| 2007-02-21 | 131,000 | 131,000 | 128,000 | 128,000 | 8 | 1,280 |
| 2007-02-20 | 130,000 | 134,000 | 130,000 | 134,000 | 5 | 1,340 |
| 2007-02-19 | 131,000 | 135,000 | 130,000 | 130,000 | 20 | 1,300 |
| 2007-02-16 | 126,000 | 129,000 | 126,000 | 128,000 | 17 | 1,280 |
| 2007-02-15 | 128,000 | 128,000 | 123,000 | 125,000 | 9 | 1,250 |
| 2007-02-14 | 121,000 | 126,000 | 121,000 | 124,000 | 29 | 1,240 |
| 2007-02-13 | 133,000 | 133,000 | 128,000 | 129,000 | 18 | 1,290 |
| 2007-02-09 | 139,000 | 139,000 | 131,000 | 137,000 | 15 | 1,370 |
| 2007-02-08 | 136,000 | 136,000 | 133,000 | 133,000 | 13 | 1,330 |
| 2007-02-07 | 137,000 | 140,000 | 137,000 | 140,000 | 7 | 1,400 |
| 2007-02-06 | 137,000 | 139,000 | 134,000 | 139,000 | 11 | 1,390 |
| 2007-02-05 | 140,000 | 140,000 | 134,000 | 135,000 | 27 | 1,350 |
| 2007-02-02 | 148,000 | 150,000 | 141,000 | 141,000 | 45 | 1,410 |
| 2007-02-01 | 153,000 | 155,000 | 145,000 | 151,000 | 40 | 1,510 |
| 2007-01-31 | 155,000 | 155,000 | 148,000 | 153,000 | 27 | 1,530 |
| 2007-01-30 | 155,000 | 155,000 | 148,000 | 155,000 | 31 | 1,550 |
| 2007-01-29 | 148,000 | 155,000 | 147,000 | 154,000 | 48 | 1,540 |
| 2007-01-26 | 144,000 | 149,000 | 144,000 | 146,000 | 30 | 1,460 |
| 2007-01-25 | 149,000 | 156,000 | 145,000 | 145,000 | 29 | 1,450 |
| 2007-01-24 | 144,000 | 148,000 | 144,000 | 144,000 | 18 | 1,440 |
| 2007-01-23 | 159,000 | 159,000 | 147,000 | 148,000 | 31 | 1,480 |
| 2007-01-22 | 160,000 | 164,000 | 155,000 | 155,000 | 88 | 1,550 |
| 2007-01-19 | 135,000 | 155,000 | 135,000 | 154,000 | 97 | 1,540 |
| 2007-01-18 | 135,000 | 135,000 | 126,000 | 135,000 | 40 | 1,350 |
| 2007-01-17 | 126,000 | 135,000 | 126,000 | 135,000 | 21 | 1,350 |
| 2007-01-16 | 120,000 | 128,000 | 120,000 | 128,000 | 25 | 1,280 |
| 2007-01-15 | 117,000 | 126,000 | 117,000 | 126,000 | 14 | 1,260 |
| 2007-01-12 | 121,000 | 123,000 | 120,000 | 123,000 | 10 | 1,230 |
| 2007-01-11 | 124,000 | 124,000 | 120,000 | 120,000 | 23 | 1,200 |
| 2007-01-10 | 126,000 | 128,000 | 121,000 | 128,000 | 40 | 1,280 |
| 2007-01-09 | 140,000 | 140,000 | 128,000 | 132,000 | 24 | 1,320 |
| 2007-01-05 | 145,000 | 145,000 | 132,000 | 140,000 | 64 | 1,400 |
| 2007-01-04 | 131,000 | 146,000 | 131,000 | 145,000 | 44 | 1,450 |
分割・併合履歴 ： [2013-09-26]1株→100株
