3758 (株)アエリア 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 | 163,000 | 165,000 | 157,000 | 160,000 | 91 | 800 |
| 2007-12-27 | 165,000 | 166,000 | 164,000 | 165,000 | 88 | 825 |
| 2007-12-26 | 162,000 | 167,000 | 161,000 | 164,000 | 137 | 820 |
| 2007-12-25 | 161,000 | 164,000 | 159,000 | 160,000 | 101 | 800 |
| 2007-12-21 | 161,000 | 164,000 | 159,000 | 160,000 | 119 | 800 |
| 2007-12-20 | 165,000 | 166,000 | 160,000 | 160,000 | 144 | 800 |
| 2007-12-19 | 170,000 | 171,000 | 165,000 | 165,000 | 137 | 825 |
| 2007-12-18 | 171,000 | 182,000 | 164,000 | 171,000 | 410 | 855 |
| 2007-12-17 | 162,000 | 193,000 | 158,000 | 175,000 | 939 | 875 |
| 2007-12-14 | 170,000 | 170,000 | 162,000 | 163,000 | 88 | 815 |
| 2007-12-13 | 173,000 | 173,000 | 166,000 | 166,000 | 117 | 830 |
| 2007-12-12 | 169,000 | 173,000 | 166,000 | 173,000 | 122 | 865 |
| 2007-12-11 | 169,000 | 172,000 | 166,000 | 172,000 | 60 | 860 |
| 2007-12-10 | 172,000 | 173,000 | 169,000 | 169,000 | 35 | 845 |
| 2007-12-07 | 173,000 | 174,000 | 172,000 | 172,000 | 47 | 860 |
| 2007-12-06 | 176,000 | 178,000 | 171,000 | 172,000 | 117 | 860 |
| 2007-12-05 | 172,000 | 175,000 | 169,000 | 175,000 | 92 | 875 |
| 2007-12-04 | 181,000 | 183,000 | 170,000 | 172,000 | 162 | 860 |
| 2007-12-03 | 175,000 | 181,000 | 175,000 | 181,000 | 136 | 905 |
| 2007-11-30 | 178,000 | 179,000 | 174,000 | 177,000 | 71 | 885 |
| 2007-11-29 | 178,000 | 183,000 | 174,000 | 177,000 | 249 | 885 |
| 2007-11-28 | 171,000 | 177,000 | 170,000 | 173,000 | 137 | 865 |
| 2007-11-27 | 161,000 | 172,000 | 159,000 | 169,000 | 147 | 845 |
| 2007-11-26 | 166,000 | 168,000 | 161,000 | 165,000 | 79 | 825 |
| 2007-11-22 | 163,000 | 168,000 | 161,000 | 165,000 | 118 | 825 |
| 2007-11-21 | 170,000 | 172,000 | 166,000 | 166,000 | 57 | 830 |
| 2007-11-20 | 167,000 | 175,000 | 164,000 | 172,000 | 155 | 860 |
| 2007-11-19 | 176,000 | 179,000 | 171,000 | 172,000 | 127 | 860 |
| 2007-11-16 | 170,000 | 177,000 | 170,000 | 176,000 | 137 | 880 |
| 2007-11-15 | 179,000 | 181,000 | 174,000 | 174,000 | 277 | 870 |
| 2007-11-14 | 182,000 | 185,000 | 180,000 | 183,000 | 237 | 915 |
| 2007-11-13 | 170,000 | 179,000 | 169,000 | 177,000 | 184 | 885 |
| 2007-11-12 | 167,000 | 170,000 | 163,000 | 166,000 | 338 | 830 |
| 2007-11-09 | 180,000 | 181,000 | 175,000 | 176,000 | 223 | 880 |
| 2007-11-08 | 170,000 | 185,000 | 170,000 | 183,000 | 207 | 915 |
| 2007-11-07 | 184,000 | 188,000 | 171,000 | 175,000 | 280 | 875 |
| 2007-11-06 | 190,000 | 193,000 | 177,000 | 178,000 | 341 | 890 |
| 2007-11-05 | 206,000 | 207,000 | 192,000 | 192,000 | 199 | 960 |
| 2007-11-02 | 199,000 | 207,000 | 198,000 | 203,000 | 209 | 1,015 |
| 2007-11-01 | 213,000 | 216,000 | 203,000 | 207,000 | 371 | 1,035 |
| 2007-10-31 | 210,000 | 213,000 | 207,000 | 213,000 | 223 | 1,065 |
| 2007-10-30 | 221,000 | 221,000 | 212,000 | 214,000 | 260 | 1,070 |
| 2007-10-29 | 215,000 | 223,000 | 215,000 | 217,000 | 681 | 1,085 |
| 2007-10-26 | 202,000 | 214,000 | 202,000 | 209,000 | 239 | 1,045 |
| 2007-10-25 | 224,000 | 224,000 | 204,000 | 205,000 | 457 | 1,025 |
| 2007-10-24 | 225,000 | 228,000 | 220,000 | 220,000 | 754 | 1,100 |
| 2007-10-23 | 222,000 | 232,000 | 214,000 | 221,000 | 1,135 | 1,105 |
| 2007-10-22 | 204,000 | 218,000 | 202,000 | 216,000 | 328 | 1,080 |
| 2007-10-19 | 219,000 | 223,000 | 211,000 | 219,000 | 652 | 1,095 |
| 2007-10-18 | 203,000 | 219,000 | 199,000 | 219,000 | 545 | 1,095 |
| 2007-10-17 | 196,000 | 211,000 | 191,000 | 198,000 | 503 | 990 |
| 2007-10-16 | 204,000 | 204,000 | 194,000 | 199,000 | 560 | 995 |
| 2007-10-15 | 227,000 | 233,000 | 212,000 | 212,000 | 566 | 1,060 |
| 2007-10-12 | 220,000 | 229,000 | 217,000 | 223,000 | 551 | 1,115 |
| 2007-10-11 | 217,000 | 224,000 | 213,000 | 218,000 | 860 | 1,090 |
| 2007-10-10 | 230,000 | 235,000 | 210,000 | 213,000 | 1,511 | 1,065 |
| 2007-10-09 | 195,000 | 221,000 | 195,000 | 220,000 | 1,482 | 1,100 |
| 2007-10-05 | 183,000 | 191,000 | 180,000 | 191,000 | 276 | 955 |
| 2007-10-04 | 183,000 | 189,000 | 178,000 | 182,000 | 424 | 910 |
| 2007-10-03 | 172,000 | 188,000 | 172,000 | 186,000 | 722 | 930 |
| 2007-10-02 | 174,000 | 177,000 | 171,000 | 172,000 | 255 | 860 |
| 2007-10-01 | 175,000 | 179,000 | 168,000 | 171,000 | 391 | 855 |
| 2007-09-28 | 172,000 | 172,000 | 157,000 | 161,000 | 227 | 805 |
| 2007-09-27 | 161,000 | 171,000 | 160,000 | 167,000 | 396 | 835 |
| 2007-09-26 | 145,000 | 163,000 | 145,000 | 163,000 | 418 | 815 |
| 2007-09-25 | 145,000 | 148,000 | 142,000 | 145,000 | 270 | 725 |
| 2007-09-21 | 148,000 | 151,000 | 147,000 | 147,000 | 145 | 735 |
| 2007-09-20 | 152,000 | 154,000 | 152,000 | 152,000 | 122 | 760 |
| 2007-09-19 | 155,000 | 159,000 | 154,000 | 154,000 | 148 | 770 |
| 2007-09-18 | 155,000 | 156,000 | 150,000 | 152,000 | 151 | 760 |
| 2007-09-14 | 159,000 | 162,000 | 149,000 | 154,000 | 326 | 770 |
| 2007-09-13 | 169,000 | 171,000 | 159,000 | 160,000 | 587 | 800 |
| 2007-09-12 | 168,000 | 191,000 | 164,000 | 172,000 | 2,564 | 860 |
| 2007-09-11 | 163,000 | 165,000 | 158,000 | 165,000 | 198 | 825 |
| 2007-09-10 | 163,000 | 166,000 | 162,000 | 162,000 | 247 | 810 |
| 2007-09-07 | 177,000 | 178,000 | 172,000 | 174,000 | 162 | 870 |
| 2007-09-06 | 175,000 | 187,000 | 172,000 | 178,000 | 384 | 890 |
| 2007-09-05 | 182,000 | 189,000 | 178,000 | 178,000 | 335 | 890 |
| 2007-09-04 | 181,000 | 184,000 | 181,000 | 182,000 | 166 | 910 |
| 2007-09-03 | 185,000 | 185,000 | 181,000 | 182,000 | 198 | 910 |
| 2007-08-31 | 180,000 | 185,000 | 180,000 | 185,000 | 174 | 925 |
| 2007-08-30 | 182,000 | 183,000 | 180,000 | 180,000 | 161 | 900 |
| 2007-08-29 | 174,000 | 180,000 | 174,000 | 180,000 | 158 | 900 |
| 2007-08-28 | 179,000 | 180,000 | 178,000 | 180,000 | 183 | 900 |
| 2007-08-27 | 184,000 | 185,000 | 180,000 | 182,000 | 128 | 910 |
| 2007-08-24 | 188,000 | 191,000 | 179,000 | 180,000 | 260 | 900 |
| 2007-08-23 | 193,000 | 193,000 | 187,000 | 191,000 | 234 | 955 |
| 2007-08-22 | 181,000 | 190,000 | 181,000 | 190,000 | 180 | 950 |
| 2007-08-21 | 175,000 | 182,000 | 172,000 | 181,000 | 173 | 905 |
| 2007-08-20 | 185,000 | 186,000 | 175,000 | 176,000 | 232 | 880 |
| 2007-08-17 | 187,000 | 188,000 | 170,000 | 174,000 | 588 | 870 |
| 2007-08-16 | 196,000 | 198,000 | 185,000 | 190,000 | 351 | 950 |
| 2007-08-15 | 208,000 | 214,000 | 200,000 | 201,000 | 352 | 1,005 |
| 2007-08-14 | 203,000 | 207,000 | 199,000 | 207,000 | 116 | 1,035 |
| 2007-08-13 | 200,000 | 204,000 | 199,000 | 201,000 | 133 | 1,005 |
| 2007-08-10 | 203,000 | 210,000 | 198,000 | 205,000 | 254 | 1,025 |
| 2007-08-09 | 206,000 | 214,000 | 202,000 | 210,000 | 227 | 1,050 |
| 2007-08-08 | 215,000 | 216,000 | 202,000 | 204,000 | 284 | 1,020 |
| 2007-08-07 | 221,000 | 222,000 | 215,000 | 215,000 | 92 | 1,075 |
| 2007-08-06 | 225,000 | 225,000 | 219,000 | 221,000 | 140 | 1,105 |
| 2007-08-03 | 227,000 | 227,000 | 222,000 | 224,000 | 74 | 1,120 |
| 2007-08-02 | 224,000 | 226,000 | 219,000 | 226,000 | 93 | 1,130 |
| 2007-08-01 | 226,000 | 226,000 | 220,000 | 221,000 | 130 | 1,105 |
| 2007-07-31 | 229,000 | 231,000 | 226,000 | 226,000 | 126 | 1,130 |
| 2007-07-30 | 223,000 | 227,000 | 223,000 | 227,000 | 65 | 1,135 |
| 2007-07-27 | 224,000 | 230,000 | 223,000 | 226,000 | 162 | 1,130 |
| 2007-07-26 | 228,000 | 236,000 | 228,000 | 233,000 | 126 | 1,165 |
| 2007-07-25 | 230,000 | 239,000 | 230,000 | 230,000 | 271 | 1,150 |
| 2007-07-24 | 223,000 | 229,000 | 222,000 | 228,000 | 80 | 1,140 |
| 2007-07-23 | 222,000 | 225,000 | 219,000 | 223,000 | 119 | 1,115 |
| 2007-07-20 | 226,000 | 230,000 | 222,000 | 222,000 | 175 | 1,110 |
| 2007-07-19 | 232,000 | 232,000 | 226,000 | 226,000 | 115 | 1,130 |
| 2007-07-18 | 227,000 | 235,000 | 227,000 | 232,000 | 144 | 1,160 |
| 2007-07-17 | 229,000 | 235,000 | 228,000 | 229,000 | 162 | 1,145 |
| 2007-07-13 | 232,000 | 233,000 | 227,000 | 228,000 | 207 | 1,140 |
| 2007-07-12 | 238,000 | 239,000 | 230,000 | 231,000 | 224 | 1,155 |
| 2007-07-11 | 239,000 | 244,000 | 236,000 | 236,000 | 189 | 1,180 |
| 2007-07-10 | 241,000 | 244,000 | 239,000 | 239,000 | 105 | 1,195 |
| 2007-07-09 | 241,000 | 243,000 | 240,000 | 241,000 | 143 | 1,205 |
| 2007-07-06 | 242,000 | 247,000 | 242,000 | 243,000 | 189 | 1,215 |
| 2007-07-05 | 246,000 | 251,000 | 240,000 | 242,000 | 261 | 1,210 |
| 2007-07-04 | 246,000 | 247,000 | 242,000 | 245,000 | 145 | 1,225 |
| 2007-07-03 | 247,000 | 247,000 | 242,000 | 242,000 | 152 | 1,210 |
| 2007-07-02 | 238,000 | 248,000 | 238,000 | 244,000 | 246 | 1,220 |
| 2007-06-29 | 242,000 | 242,000 | 235,000 | 237,000 | 207 | 1,185 |
| 2007-06-28 | 236,000 | 243,000 | 236,000 | 243,000 | 140 | 1,215 |
| 2007-06-27 | 240,000 | 242,000 | 232,000 | 233,000 | 166 | 1,165 |
| 2007-06-26 | 248,000 | 249,000 | 237,000 | 242,000 | 242 | 1,210 |
| 2007-06-25 | 253,000 | 256,000 | 243,000 | 244,000 | 347 | 1,220 |
| 2007-06-22 | 256,000 | 259,000 | 253,000 | 255,000 | 157 | 1,275 |
| 2007-06-21 | 255,000 | 263,000 | 252,000 | 254,000 | 359 | 1,270 |
| 2007-06-20 | 262,000 | 265,000 | 255,000 | 257,000 | 147 | 1,285 |
| 2007-06-19 | 269,000 | 269,000 | 259,000 | 263,000 | 269 | 1,315 |
| 2007-06-18 | 270,000 | 273,000 | 265,000 | 269,000 | 290 | 1,345 |
| 2007-06-15 | 272,000 | 273,000 | 266,000 | 270,000 | 330 | 1,350 |
| 2007-06-14 | 264,000 | 271,000 | 258,000 | 271,000 | 608 | 1,355 |
| 2007-06-13 | 255,000 | 263,000 | 253,000 | 260,000 | 302 | 1,300 |
| 2007-06-12 | 248,000 | 257,000 | 248,000 | 257,000 | 269 | 1,285 |
| 2007-06-11 | 257,000 | 257,000 | 247,000 | 248,000 | 230 | 1,240 |
| 2007-06-08 | 251,000 | 255,000 | 251,000 | 254,000 | 111 | 1,270 |
| 2007-06-07 | 254,000 | 258,000 | 253,000 | 257,000 | 213 | 1,285 |
| 2007-06-06 | 247,000 | 258,000 | 247,000 | 258,000 | 310 | 1,290 |
| 2007-06-05 | 250,000 | 253,000 | 248,000 | 251,000 | 93 | 1,255 |
| 2007-06-04 | 247,000 | 252,000 | 246,000 | 250,000 | 213 | 1,250 |
| 2007-06-01 | 247,000 | 251,000 | 245,000 | 251,000 | 135 | 1,255 |
| 2007-05-31 | 255,000 | 255,000 | 243,000 | 248,000 | 275 | 1,240 |
| 2007-05-30 | 255,000 | 257,000 | 249,000 | 254,000 | 166 | 1,270 |
| 2007-05-29 | 250,000 | 256,000 | 242,000 | 253,000 | 335 | 1,265 |
| 2007-05-28 | 247,000 | 260,000 | 247,000 | 251,000 | 676 | 1,255 |
| 2007-05-25 | 234,000 | 247,000 | 234,000 | 245,000 | 405 | 1,225 |
| 2007-05-24 | 235,000 | 242,000 | 233,000 | 233,000 | 304 | 1,165 |
| 2007-05-23 | 240,000 | 243,000 | 237,000 | 240,000 | 386 | 1,200 |
| 2007-05-22 | 230,000 | 245,000 | 229,000 | 245,000 | 1,154 | 1,225 |
| 2007-05-21 | 229,000 | 229,000 | 220,000 | 223,000 | 406 | 1,115 |
| 2007-05-18 | 225,000 | 230,000 | 218,000 | 229,000 | 661 | 1,145 |
| 2007-05-17 | 237,000 | 238,000 | 226,000 | 229,000 | 472 | 1,145 |
| 2007-05-16 | 243,000 | 243,000 | 234,000 | 240,000 | 384 | 1,200 |
| 2007-05-15 | 234,000 | 254,000 | 233,000 | 243,000 | 1,729 | 1,215 |
| 2007-05-14 | 263,000 | 268,000 | 227,000 | 236,000 | 2,608 | 1,180 |
| 2007-05-11 | 239,000 | 255,000 | 233,000 | 255,000 | 2,657 | 1,275 |
| 2007-05-10 | 216,000 | 218,000 | 212,000 | 215,000 | 119 | 1,075 |
| 2007-05-09 | 220,000 | 224,000 | 213,000 | 214,000 | 362 | 1,070 |
| 2007-05-08 | 226,000 | 227,000 | 220,000 | 221,000 | 119 | 1,105 |
| 2007-05-07 | 235,000 | 235,000 | 226,000 | 227,000 | 198 | 1,135 |
| 2007-05-02 | 229,000 | 229,000 | 223,000 | 224,000 | 159 | 1,120 |
| 2007-05-01 | 230,000 | 237,000 | 226,000 | 231,000 | 570 | 1,155 |
| 2007-04-27 | 217,000 | 230,000 | 216,000 | 227,000 | 560 | 1,135 |
| 2007-04-26 | 213,000 | 219,000 | 212,000 | 217,000 | 306 | 1,085 |
| 2007-04-25 | 215,000 | 219,000 | 209,000 | 211,000 | 310 | 1,055 |
| 2007-04-24 | 208,000 | 219,000 | 207,000 | 218,000 | 526 | 1,090 |
| 2007-04-23 | 220,000 | 222,000 | 206,000 | 210,000 | 539 | 1,050 |
| 2007-04-20 | 225,000 | 226,000 | 220,000 | 221,000 | 292 | 1,105 |
| 2007-04-19 | 222,000 | 227,000 | 220,000 | 226,000 | 323 | 1,130 |
| 2007-04-18 | 229,000 | 230,000 | 221,000 | 222,000 | 689 | 1,110 |
| 2007-04-17 | 221,000 | 248,000 | 221,000 | 231,000 | 2,291 | 1,155 |
| 2007-04-16 | 223,000 | 228,000 | 221,000 | 222,000 | 352 | 1,110 |
| 2007-04-13 | 227,000 | 227,000 | 220,000 | 221,000 | 219 | 1,105 |
| 2007-04-12 | 227,000 | 230,000 | 225,000 | 225,000 | 245 | 1,125 |
| 2007-04-11 | 233,000 | 233,000 | 228,000 | 231,000 | 147 | 1,155 |
| 2007-04-10 | 228,000 | 236,000 | 228,000 | 234,000 | 145 | 1,170 |
| 2007-04-09 | 241,000 | 243,000 | 230,000 | 230,000 | 643 | 1,150 |
| 2007-04-06 | 254,000 | 259,000 | 239,000 | 243,000 | 415 | 1,215 |
| 2007-04-05 | 252,000 | 261,000 | 249,000 | 253,000 | 546 | 1,265 |
| 2007-04-04 | 255,000 | 258,000 | 248,000 | 252,000 | 430 | 1,260 |
| 2007-04-03 | 255,000 | 260,000 | 246,000 | 259,000 | 844 | 1,295 |
| 2007-04-02 | 250,000 | 256,000 | 245,000 | 255,000 | 821 | 1,275 |
| 2007-03-30 | 240,000 | 247,000 | 238,000 | 244,000 | 337 | 1,220 |
| 2007-03-29 | 238,000 | 241,000 | 235,000 | 241,000 | 141 | 1,205 |
| 2007-03-28 | 240,000 | 250,000 | 240,000 | 241,000 | 308 | 1,205 |
| 2007-03-27 | 243,000 | 250,000 | 242,000 | 244,000 | 244 | 1,220 |
| 2007-03-26 | 237,000 | 253,000 | 236,000 | 245,000 | 617 | 1,225 |
| 2007-03-23 | 248,000 | 249,000 | 236,000 | 237,000 | 684 | 1,185 |
| 2007-03-22 | 235,000 | 265,000 | 233,000 | 247,000 | 2,138 | 1,235 |
| 2007-03-20 | 223,000 | 233,000 | 222,000 | 232,000 | 518 | 1,160 |
| 2007-03-19 | 230,000 | 230,000 | 215,000 | 220,000 | 464 | 1,100 |
| 2007-03-16 | 238,000 | 239,000 | 228,000 | 230,000 | 308 | 1,150 |
| 2007-03-15 | 240,000 | 241,000 | 236,000 | 238,000 | 270 | 1,190 |
| 2007-03-14 | 231,000 | 236,000 | 229,000 | 235,000 | 354 | 1,175 |
| 2007-03-13 | 245,000 | 249,000 | 243,000 | 243,000 | 329 | 1,215 |
| 2007-03-12 | 240,000 | 243,000 | 237,000 | 243,000 | 237 | 1,215 |
| 2007-03-09 | 242,000 | 243,000 | 234,000 | 235,000 | 369 | 1,175 |
| 2007-03-08 | 229,000 | 240,000 | 225,000 | 240,000 | 433 | 1,200 |
| 2007-03-07 | 244,000 | 251,000 | 230,000 | 233,000 | 951 | 1,165 |
| 2007-03-06 | 220,000 | 242,000 | 215,000 | 241,000 | 1,444 | 1,205 |
| 2007-03-05 | 235,000 | 237,000 | 214,000 | 219,000 | 1,179 | 1,095 |
| 2007-03-02 | 250,000 | 252,000 | 242,000 | 243,000 | 606 | 1,215 |
| 2007-03-01 | 263,000 | 264,000 | 251,000 | 254,000 | 505 | 1,270 |
| 2007-02-28 | 255,000 | 268,000 | 245,000 | 262,000 | 945 | 1,310 |
| 2007-02-27 | 270,000 | 277,000 | 267,000 | 277,000 | 459 | 1,385 |
| 2007-02-26 | 269,000 | 272,000 | 267,000 | 269,000 | 354 | 1,345 |
| 2007-02-23 | 275,000 | 277,000 | 267,000 | 270,000 | 517 | 1,350 |
| 2007-02-22 | 278,000 | 278,000 | 260,000 | 275,000 | 946 | 1,375 |
| 2007-02-21 | 280,000 | 281,000 | 276,000 | 277,000 | 421 | 1,385 |
| 2007-02-20 | 285,000 | 285,000 | 280,000 | 281,000 | 283 | 1,405 |
| 2007-02-19 | 280,000 | 288,000 | 277,000 | 285,000 | 485 | 1,425 |
| 2007-02-16 | 283,000 | 285,000 | 279,000 | 281,000 | 368 | 1,405 |
| 2007-02-15 | 288,000 | 288,000 | 282,000 | 286,000 | 508 | 1,430 |
| 2007-02-14 | 284,000 | 289,000 | 276,000 | 280,000 | 1,030 | 1,400 |
| 2007-02-13 | 292,000 | 292,000 | 286,000 | 288,000 | 360 | 1,440 |
| 2007-02-09 | 292,000 | 296,000 | 291,000 | 292,000 | 336 | 1,460 |
| 2007-02-08 | 300,000 | 304,000 | 287,000 | 290,000 | 694 | 1,450 |
| 2007-02-07 | 306,000 | 308,000 | 297,000 | 300,000 | 344 | 1,500 |
| 2007-02-06 | 304,000 | 312,000 | 301,000 | 306,000 | 1,101 | 1,530 |
| 2007-02-05 | 293,000 | 299,000 | 293,000 | 298,000 | 245 | 1,490 |
| 2007-02-02 | 296,000 | 298,000 | 292,000 | 292,000 | 266 | 1,460 |
| 2007-02-01 | 297,000 | 298,000 | 293,000 | 295,000 | 209 | 1,475 |
| 2007-01-31 | 298,000 | 299,000 | 291,000 | 296,000 | 396 | 1,480 |
| 2007-01-30 | 310,000 | 311,000 | 297,000 | 297,000 | 458 | 1,485 |
| 2007-01-29 | 311,000 | 315,000 | 305,000 | 309,000 | 454 | 1,545 |
| 2007-01-26 | 304,000 | 310,000 | 302,000 | 309,000 | 313 | 1,545 |
| 2007-01-25 | 313,000 | 314,000 | 305,000 | 307,000 | 421 | 1,535 |
| 2007-01-24 | 314,000 | 318,000 | 307,000 | 309,000 | 507 | 1,545 |
| 2007-01-23 | 313,000 | 316,000 | 310,000 | 310,000 | 568 | 1,550 |
| 2007-01-22 | 325,000 | 326,000 | 312,000 | 315,000 | 1,396 | 1,575 |
| 2007-01-19 | 312,000 | 319,000 | 309,000 | 317,000 | 1,050 | 1,585 |
| 2007-01-18 | 302,000 | 312,000 | 302,000 | 310,000 | 1,134 | 1,550 |
| 2007-01-17 | 302,000 | 304,000 | 297,000 | 303,000 | 588 | 1,515 |
| 2007-01-16 | 293,000 | 301,000 | 288,000 | 301,000 | 649 | 1,505 |
| 2007-01-15 | 292,000 | 301,000 | 291,000 | 292,000 | 828 | 1,460 |
| 2007-01-12 | 289,000 | 291,000 | 285,000 | 291,000 | 264 | 1,455 |
| 2007-01-11 | 290,000 | 290,000 | 284,000 | 289,000 | 262 | 1,445 |
| 2007-01-10 | 290,000 | 292,000 | 287,000 | 287,000 | 292 | 1,435 |
| 2007-01-09 | 290,000 | 296,000 | 288,000 | 292,000 | 284 | 1,460 |
| 2007-01-05 | 292,000 | 292,000 | 289,000 | 290,000 | 216 | 1,450 |
| 2007-01-04 | 297,000 | 298,000 | 291,000 | 293,000 | 189 | 1,465 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
