3760 (株)ケイブ 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 | 77,800 | 78,000 | 76,400 | 78,000 | 14 | 780 |
| 2007-12-27 | 81,000 | 82,000 | 77,300 | 79,000 | 99 | 790 |
| 2007-12-26 | 81,600 | 81,900 | 79,100 | 81,000 | 25 | 810 |
| 2007-12-25 | 83,000 | 83,000 | 75,500 | 77,600 | 58 | 776 |
| 2007-12-21 | 83,100 | 84,000 | 80,400 | 83,500 | 61 | 835 |
| 2007-12-20 | 83,000 | 86,000 | 81,000 | 82,100 | 174 | 821 |
| 2007-12-19 | 101,000 | 105,000 | 89,000 | 90,000 | 498 | 900 |
| 2007-12-18 | 96,900 | 99,000 | 95,200 | 99,000 | 426 | 990 |
| 2007-12-17 | 89,000 | 89,000 | 89,000 | 89,000 | 74 | 890 |
| 2007-12-14 | 81,000 | 81,000 | 76,000 | 79,000 | 110 | 790 |
| 2007-12-13 | 70,300 | 73,700 | 69,200 | 73,700 | 55 | 737 |
| 2007-12-12 | 70,100 | 71,000 | 69,200 | 69,300 | 16 | 693 |
| 2007-12-11 | 71,500 | 71,500 | 70,000 | 71,000 | 14 | 710 |
| 2007-12-10 | 70,300 | 71,000 | 70,100 | 70,200 | 23 | 702 |
| 2007-12-07 | 73,000 | 73,000 | 71,500 | 71,500 | 3 | 715 |
| 2007-12-06 | 71,000 | 73,000 | 70,000 | 73,000 | 21 | 730 |
| 2007-12-05 | 71,500 | 71,500 | 69,300 | 70,900 | 10 | 709 |
| 2007-12-04 | 70,900 | 71,500 | 70,000 | 71,500 | 10 | 715 |
| 2007-12-03 | 71,000 | 71,900 | 68,700 | 70,000 | 25 | 700 |
| 2007-11-30 | 71,500 | 72,000 | 71,500 | 72,000 | 2 | 720 |
| 2007-11-29 | 70,000 | 72,000 | 70,000 | 70,700 | 18 | 707 |
| 2007-11-28 | 69,000 | 70,000 | 69,000 | 69,000 | 6 | 690 |
| 2007-11-27 | 66,000 | 70,000 | 66,000 | 70,000 | 40 | 700 |
| 2007-11-26 | 70,500 | 72,000 | 70,500 | 72,000 | 7 | 720 |
| 2007-11-22 | 69,300 | 70,700 | 67,500 | 69,300 | 12 | 693 |
| 2007-11-21 | 69,600 | 71,800 | 69,000 | 71,800 | 11 | 718 |
| 2007-11-20 | 70,100 | 71,600 | 67,100 | 71,600 | 21 | 716 |
| 2007-11-19 | 74,900 | 74,900 | 71,500 | 71,500 | 16 | 715 |
| 2007-11-16 | 70,100 | 73,900 | 70,100 | 73,400 | 7 | 734 |
| 2007-11-15 | 73,900 | 73,900 | 70,500 | 73,500 | 19 | 735 |
| 2007-11-14 | 69,000 | 73,500 | 69,000 | 73,500 | 23 | 735 |
| 2007-11-13 | 67,900 | 70,100 | 67,900 | 68,500 | 33 | 685 |
| 2007-11-12 | 69,500 | 73,900 | 69,500 | 73,900 | 11 | 739 |
| 2007-11-09 | 72,000 | 75,000 | 68,300 | 75,000 | 23 | 750 |
| 2007-11-08 | 67,500 | 73,900 | 65,800 | 73,900 | 26 | 739 |
| 2007-11-07 | 76,400 | 76,600 | 70,000 | 72,000 | 40 | 720 |
| 2007-11-05 | 80,000 | 80,000 | 77,700 | 80,000 | 16 | 800 |
| 2007-11-02 | 80,000 | 81,000 | 79,100 | 81,000 | 32 | 810 |
| 2007-11-01 | 84,000 | 84,000 | 80,100 | 81,800 | 36 | 818 |
| 2007-10-31 | 80,700 | 83,800 | 80,300 | 83,800 | 31 | 838 |
| 2007-10-30 | 82,500 | 82,500 | 80,500 | 81,900 | 29 | 819 |
| 2007-10-29 | 81,500 | 82,000 | 80,000 | 81,500 | 46 | 815 |
| 2007-10-26 | 80,500 | 82,000 | 79,000 | 81,000 | 23 | 810 |
| 2007-10-25 | 83,500 | 84,400 | 80,600 | 80,600 | 15 | 806 |
| 2007-10-24 | 80,200 | 82,400 | 80,000 | 82,400 | 26 | 824 |
| 2007-10-23 | 79,900 | 82,000 | 78,200 | 79,100 | 42 | 791 |
| 2007-10-22 | 73,000 | 79,900 | 72,000 | 79,900 | 11 | 799 |
| 2007-10-19 | 78,100 | 81,200 | 78,100 | 79,000 | 12 | 790 |
| 2007-10-18 | 79,700 | 82,000 | 79,000 | 82,000 | 18 | 820 |
| 2007-10-17 | 75,800 | 79,700 | 75,800 | 79,700 | 43 | 797 |
| 2007-10-16 | 83,000 | 83,000 | 80,300 | 81,800 | 35 | 818 |
| 2007-10-15 | 83,000 | 84,800 | 80,300 | 83,000 | 43 | 830 |
| 2007-10-12 | 80,000 | 82,000 | 76,500 | 80,100 | 80 | 801 |
| 2007-10-11 | 74,500 | 80,000 | 73,000 | 80,000 | 62 | 800 |
| 2007-10-10 | 87,900 | 87,900 | 78,500 | 78,500 | 85 | 785 |
| 2007-10-09 | 76,300 | 81,900 | 74,800 | 81,000 | 119 | 810 |
| 2007-10-05 | 70,500 | 72,000 | 70,500 | 72,000 | 10 | 720 |
| 2007-10-04 | 72,000 | 72,500 | 69,000 | 71,500 | 60 | 715 |
| 2007-10-03 | 68,000 | 72,000 | 68,000 | 71,400 | 79 | 714 |
| 2007-10-02 | 65,500 | 67,600 | 65,500 | 67,600 | 45 | 676 |
| 2007-10-01 | 65,900 | 66,200 | 65,000 | 65,500 | 48 | 655 |
| 2007-09-28 | 74,500 | 75,500 | 67,100 | 67,100 | 227 | 671 |
| 2007-09-27 | 73,000 | 73,900 | 71,000 | 73,900 | 29 | 739 |
| 2007-09-26 | 72,400 | 76,800 | 72,100 | 73,600 | 153 | 736 |
| 2007-09-25 | 67,500 | 74,500 | 67,500 | 73,400 | 324 | 734 |
| 2007-09-21 | 67,500 | 69,500 | 67,000 | 69,500 | 14 | 695 |
| 2007-09-20 | 69,000 | 70,000 | 66,500 | 69,000 | 38 | 690 |
| 2007-09-19 | 64,600 | 69,000 | 64,500 | 69,000 | 18 | 690 |
| 2007-09-18 | 68,000 | 71,000 | 66,600 | 66,600 | 38 | 666 |
| 2007-09-14 | 71,000 | 71,000 | 68,500 | 69,000 | 204 | 690 |
| 2007-09-13 | 68,200 | 71,900 | 66,500 | 71,900 | 41 | 719 |
| 2007-09-12 | 65,000 | 70,200 | 65,000 | 70,200 | 145 | 702 |
| 2007-09-11 | 62,000 | 65,500 | 60,100 | 65,500 | 78 | 655 |
| 2007-09-10 | 61,500 | 61,600 | 60,300 | 60,500 | 69 | 605 |
| 2007-09-07 | 63,000 | 65,000 | 61,300 | 65,000 | 83 | 650 |
| 2007-09-06 | 64,000 | 66,000 | 60,700 | 62,000 | 160 | 620 |
| 2007-09-05 | 71,900 | 71,900 | 65,000 | 65,000 | 119 | 650 |
| 2007-09-04 | 71,600 | 71,800 | 69,600 | 71,000 | 135 | 710 |
| 2007-09-03 | 71,000 | 71,500 | 68,000 | 71,100 | 52 | 711 |
| 2007-08-31 | 70,200 | 72,500 | 69,900 | 71,800 | 97 | 718 |
| 2007-08-30 | 70,600 | 71,500 | 70,000 | 70,100 | 72 | 701 |
| 2007-08-29 | 76,000 | 76,000 | 71,500 | 71,500 | 49 | 715 |
| 2007-08-28 | 75,900 | 76,100 | 74,300 | 76,000 | 70 | 760 |
| 2007-08-27 | 80,100 | 80,400 | 77,000 | 77,900 | 40 | 779 |
| 2007-08-24 | 80,800 | 81,800 | 78,100 | 80,300 | 172 | 803 |
| 2007-08-23 | 82,100 | 86,500 | 79,900 | 81,000 | 322 | 810 |
| 2007-08-22 | 82,200 | 84,400 | 81,000 | 83,600 | 125 | 836 |
| 2007-08-21 | 84,600 | 85,000 | 82,600 | 84,000 | 56 | 840 |
| 2007-08-20 | 80,500 | 84,800 | 80,500 | 84,500 | 29 | 845 |
| 2007-08-17 | 84,100 | 86,100 | 81,000 | 81,100 | 41 | 811 |
| 2007-08-16 | 86,000 | 86,000 | 82,000 | 85,800 | 43 | 858 |
| 2007-08-15 | 86,000 | 88,400 | 86,000 | 86,100 | 10 | 861 |
| 2007-08-14 | 86,600 | 88,500 | 86,000 | 87,000 | 17 | 870 |
| 2007-08-13 | 89,000 | 89,500 | 87,500 | 87,600 | 10 | 876 |
| 2007-08-10 | 90,700 | 90,700 | 89,000 | 90,000 | 43 | 900 |
| 2007-08-09 | 92,400 | 92,400 | 88,800 | 90,800 | 37 | 908 |
| 2007-08-08 | 91,800 | 91,800 | 86,000 | 89,700 | 30 | 897 |
| 2007-08-07 | 95,200 | 100,000 | 90,000 | 92,000 | 283 | 920 |
| 2007-08-06 | 85,800 | 97,800 | 84,000 | 97,500 | 839 | 975 |
| 2007-08-03 | 87,500 | 88,600 | 85,800 | 87,800 | 50 | 878 |
| 2007-08-02 | 89,100 | 90,000 | 87,200 | 89,800 | 27 | 898 |
| 2007-08-01 | 89,600 | 91,500 | 88,600 | 89,000 | 37 | 890 |
| 2007-07-31 | 90,300 | 93,000 | 90,200 | 92,600 | 72 | 926 |
| 2007-07-30 | 90,100 | 92,100 | 88,100 | 91,300 | 32 | 913 |
| 2007-07-27 | 90,500 | 94,000 | 90,500 | 93,000 | 29 | 930 |
| 2007-07-26 | 98,500 | 99,500 | 93,000 | 96,500 | 115 | 965 |
| 2007-07-25 | 88,500 | 97,900 | 88,500 | 97,500 | 146 | 975 |
| 2007-07-24 | 89,800 | 91,500 | 87,800 | 90,000 | 95 | 900 |
| 2007-07-23 | 93,000 | 93,000 | 90,100 | 92,100 | 63 | 921 |
| 2007-07-20 | 94,100 | 94,300 | 92,200 | 94,000 | 44 | 940 |
| 2007-07-19 | 95,200 | 96,000 | 93,000 | 95,400 | 36 | 954 |
| 2007-07-18 | 98,900 | 98,900 | 95,300 | 97,300 | 93 | 973 |
| 2007-07-17 | 106,000 | 106,000 | 98,100 | 98,900 | 108 | 989 |
| 2007-07-13 | 105,000 | 106,000 | 101,000 | 104,000 | 136 | 1,040 |
| 2007-07-12 | 100,000 | 112,000 | 100,000 | 103,000 | 543 | 1,030 |
| 2007-07-11 | 102,000 | 104,000 | 98,800 | 102,000 | 78 | 1,020 |
| 2007-07-10 | 100,000 | 105,000 | 100,000 | 102,000 | 173 | 1,020 |
| 2007-07-09 | 95,000 | 105,000 | 95,000 | 100,000 | 609 | 1,000 |
| 2007-07-06 | 97,400 | 102,000 | 96,000 | 98,000 | 262 | 980 |
| 2007-07-05 | 95,100 | 96,800 | 94,600 | 96,800 | 30 | 968 |
| 2007-07-04 | 95,500 | 97,000 | 94,600 | 96,800 | 22 | 968 |
| 2007-07-03 | 97,300 | 97,600 | 96,000 | 97,500 | 18 | 975 |
| 2007-07-02 | 97,500 | 98,400 | 96,100 | 97,000 | 58 | 970 |
| 2007-06-29 | 98,000 | 107,000 | 98,000 | 98,500 | 433 | 985 |
| 2007-06-28 | 98,800 | 99,900 | 97,800 | 98,000 | 27 | 980 |
| 2007-06-27 | 95,000 | 99,800 | 94,000 | 97,800 | 28 | 978 |
| 2007-06-26 | 98,500 | 98,500 | 95,000 | 95,100 | 21 | 951 |
| 2007-06-25 | 96,100 | 101,000 | 94,000 | 101,000 | 67 | 1,010 |
| 2007-06-22 | 103,000 | 104,000 | 98,500 | 99,000 | 139 | 990 |
| 2007-06-21 | 108,000 | 117,000 | 102,000 | 102,000 | 428 | 1,020 |
| 2007-06-20 | 103,000 | 115,000 | 98,000 | 109,000 | 1,024 | 1,090 |
| 2007-06-19 | 99,900 | 104,000 | 92,300 | 104,000 | 206 | 1,040 |
| 2007-06-18 | 94,900 | 101,000 | 93,100 | 100,000 | 196 | 1,000 |
| 2007-06-15 | 86,400 | 94,600 | 82,900 | 91,500 | 130 | 915 |
| 2007-06-14 | 81,500 | 85,000 | 81,500 | 84,600 | 31 | 846 |
| 2007-06-13 | 85,000 | 85,000 | 81,000 | 81,000 | 21 | 810 |
| 2007-06-12 | 90,000 | 90,000 | 85,100 | 86,900 | 31 | 869 |
| 2007-06-11 | 92,300 | 92,300 | 88,900 | 89,900 | 30 | 899 |
| 2007-06-08 | 93,000 | 93,000 | 89,200 | 91,200 | 76 | 912 |
| 2007-06-07 | 86,500 | 93,000 | 86,500 | 93,000 | 88 | 930 |
| 2007-06-06 | 83,000 | 85,500 | 83,000 | 85,500 | 33 | 855 |
| 2007-06-05 | 82,000 | 87,000 | 82,000 | 83,000 | 82 | 830 |
| 2007-06-04 | 83,500 | 84,000 | 81,300 | 82,500 | 43 | 825 |
| 2007-06-01 | 83,000 | 83,000 | 82,000 | 82,800 | 11 | 828 |
| 2007-05-31 | 80,800 | 84,000 | 80,800 | 84,000 | 16 | 840 |
| 2007-05-30 | 80,800 | 83,200 | 80,800 | 81,800 | 22 | 818 |
| 2007-05-29 | 81,800 | 83,000 | 80,100 | 81,800 | 32 | 818 |
| 2007-05-28 | 81,100 | 83,000 | 81,000 | 82,800 | 38 | 828 |
| 2007-05-25 | 78,100 | 80,000 | 78,000 | 80,000 | 30 | 800 |
| 2007-05-24 | 84,600 | 85,300 | 79,000 | 81,000 | 51 | 810 |
| 2007-05-23 | 84,500 | 87,000 | 81,000 | 83,900 | 49 | 839 |
| 2007-05-22 | 76,200 | 83,000 | 76,000 | 82,000 | 56 | 820 |
| 2007-05-21 | 80,000 | 81,000 | 77,200 | 77,200 | 20 | 772 |
| 2007-05-18 | 80,000 | 80,000 | 75,900 | 79,900 | 81 | 799 |
| 2007-05-17 | 85,000 | 86,800 | 79,300 | 79,800 | 62 | 798 |
| 2007-05-16 | 83,600 | 88,000 | 76,500 | 84,500 | 129 | 845 |
| 2007-05-15 | 88,900 | 88,900 | 82,000 | 83,600 | 214 | 836 |
| 2007-05-14 | 97,100 | 97,100 | 91,000 | 92,000 | 65 | 920 |
| 2007-05-11 | 97,800 | 98,500 | 95,700 | 97,100 | 62 | 971 |
| 2007-05-10 | 99,800 | 99,800 | 96,200 | 96,800 | 109 | 968 |
| 2007-05-09 | 107,000 | 109,000 | 99,500 | 99,800 | 464 | 998 |
| 2007-05-08 | 102,000 | 109,000 | 102,000 | 109,000 | 441 | 1,090 |
| 2007-05-07 | 96,500 | 98,800 | 96,300 | 98,800 | 131 | 988 |
| 2007-05-02 | 94,700 | 96,200 | 94,500 | 96,100 | 81 | 961 |
| 2007-05-01 | 96,900 | 96,900 | 94,100 | 94,500 | 43 | 945 |
| 2007-04-27 | 95,100 | 96,900 | 93,800 | 96,900 | 114 | 969 |
| 2007-04-26 | 100,000 | 100,000 | 96,200 | 97,000 | 102 | 970 |
| 2007-04-25 | 99,000 | 99,600 | 97,000 | 97,800 | 204 | 978 |
| 2007-04-24 | 98,000 | 103,000 | 95,100 | 103,000 | 685 | 1,030 |
| 2007-04-23 | 114,000 | 116,000 | 110,000 | 110,000 | 510 | 1,100 |
| 2007-04-20 | 124,000 | 130,000 | 119,000 | 130,000 | 2,285 | 1,300 |
| 2007-04-19 | 108,000 | 110,000 | 108,000 | 110,000 | 172 | 1,100 |
| 2007-04-18 | 100,000 | 102,000 | 99,000 | 99,200 | 325 | 992 |
| 2007-04-17 | 116,000 | 116,000 | 104,000 | 108,000 | 278 | 1,080 |
| 2007-04-16 | 127,000 | 127,000 | 111,000 | 114,000 | 116 | 1,140 |
| 2007-04-13 | 132,000 | 132,000 | 126,000 | 127,000 | 34 | 1,270 |
| 2007-04-12 | 132,000 | 134,000 | 129,000 | 133,000 | 48 | 1,330 |
| 2007-04-11 | 135,000 | 135,000 | 131,000 | 135,000 | 61 | 1,350 |
| 2007-04-10 | 136,000 | 139,000 | 135,000 | 137,000 | 52 | 1,370 |
| 2007-04-09 | 139,000 | 140,000 | 136,000 | 137,000 | 21 | 1,370 |
| 2007-04-06 | 139,000 | 147,000 | 135,000 | 139,000 | 201 | 1,390 |
| 2007-04-05 | 139,000 | 149,000 | 137,000 | 139,000 | 153 | 1,390 |
| 2007-04-04 | 138,000 | 140,000 | 136,000 | 139,000 | 36 | 1,390 |
| 2007-04-03 | 138,000 | 138,000 | 134,000 | 135,000 | 26 | 1,350 |
| 2007-04-02 | 139,000 | 142,000 | 137,000 | 139,000 | 37 | 1,390 |
| 2007-03-30 | 139,000 | 140,000 | 136,000 | 138,000 | 55 | 1,380 |
| 2007-03-29 | 139,000 | 139,000 | 135,000 | 139,000 | 51 | 1,390 |
| 2007-03-28 | 139,000 | 141,000 | 137,000 | 141,000 | 74 | 1,410 |
| 2007-03-27 | 135,000 | 136,000 | 133,000 | 135,000 | 19 | 1,350 |
| 2007-03-26 | 133,000 | 136,000 | 132,000 | 135,000 | 44 | 1,350 |
| 2007-03-23 | 137,000 | 139,000 | 132,000 | 134,000 | 61 | 1,340 |
| 2007-03-22 | 140,000 | 150,000 | 137,000 | 137,000 | 224 | 1,370 |
| 2007-03-20 | 134,000 | 137,000 | 131,000 | 136,000 | 42 | 1,360 |
| 2007-03-19 | 138,000 | 138,000 | 132,000 | 132,000 | 93 | 1,320 |
| 2007-03-16 | 142,000 | 142,000 | 140,000 | 140,000 | 19 | 1,400 |
| 2007-03-15 | 144,000 | 145,000 | 141,000 | 142,000 | 27 | 1,420 |
| 2007-03-14 | 140,000 | 143,000 | 140,000 | 142,000 | 50 | 1,420 |
| 2007-03-13 | 150,000 | 152,000 | 145,000 | 145,000 | 50 | 1,450 |
| 2007-03-12 | 149,000 | 160,000 | 149,000 | 151,000 | 226 | 1,510 |
| 2007-03-09 | 147,000 | 149,000 | 147,000 | 149,000 | 13 | 1,490 |
| 2007-03-08 | 146,000 | 147,000 | 143,000 | 147,000 | 38 | 1,470 |
| 2007-03-07 | 148,000 | 158,000 | 146,000 | 146,000 | 44 | 1,460 |
| 2007-03-06 | 139,000 | 148,000 | 139,000 | 148,000 | 35 | 1,480 |
| 2007-03-05 | 150,000 | 151,000 | 139,000 | 141,000 | 91 | 1,410 |
| 2007-03-02 | 151,000 | 154,000 | 150,000 | 152,000 | 31 | 1,520 |
| 2007-03-01 | 159,000 | 159,000 | 153,000 | 154,000 | 65 | 1,540 |
| 2007-02-28 | 162,000 | 162,000 | 146,000 | 157,000 | 168 | 1,570 |
| 2007-02-27 | 169,000 | 170,000 | 168,000 | 168,000 | 27 | 1,680 |
| 2007-02-26 | 172,000 | 173,000 | 169,000 | 170,000 | 34 | 1,700 |
| 2007-02-23 | 170,000 | 173,000 | 169,000 | 172,000 | 76 | 1,720 |
| 2007-02-22 | 174,000 | 174,000 | 170,000 | 173,000 | 43 | 1,730 |
| 2007-02-21 | 174,000 | 174,000 | 168,000 | 174,000 | 80 | 1,740 |
| 2007-02-20 | 171,000 | 176,000 | 170,000 | 173,000 | 96 | 1,730 |
| 2007-02-19 | 168,000 | 193,000 | 166,000 | 171,000 | 882 | 1,710 |
| 2007-02-16 | 165,000 | 170,000 | 165,000 | 166,000 | 26 | 1,660 |
| 2007-02-15 | 169,000 | 169,000 | 164,000 | 165,000 | 44 | 1,650 |
| 2007-02-14 | 170,000 | 172,000 | 165,000 | 167,000 | 60 | 1,670 |
| 2007-02-13 | 172,000 | 176,000 | 170,000 | 171,000 | 59 | 1,710 |
| 2007-02-09 | 176,000 | 179,000 | 173,000 | 177,000 | 59 | 1,770 |
| 2007-02-08 | 180,000 | 183,000 | 178,000 | 179,000 | 55 | 1,790 |
| 2007-02-07 | 186,000 | 186,000 | 180,000 | 183,000 | 119 | 1,830 |
| 2007-02-06 | 188,000 | 192,000 | 182,000 | 189,000 | 321 | 1,890 |
| 2007-02-05 | 181,000 | 194,000 | 176,000 | 179,000 | 368 | 1,790 |
| 2007-02-02 | 177,000 | 177,000 | 172,000 | 175,000 | 75 | 1,750 |
| 2007-02-01 | 176,000 | 179,000 | 173,000 | 177,000 | 53 | 1,770 |
| 2007-01-31 | 182,000 | 183,000 | 175,000 | 176,000 | 195 | 1,760 |
| 2007-01-30 | 183,000 | 208,000 | 181,000 | 184,000 | 737 | 1,840 |
| 2007-01-29 | 186,000 | 187,000 | 180,000 | 182,000 | 122 | 1,820 |
| 2007-01-26 | 183,000 | 187,000 | 180,000 | 185,000 | 112 | 1,850 |
| 2007-01-25 | 191,000 | 194,000 | 184,000 | 185,000 | 174 | 1,850 |
| 2007-01-24 | 184,000 | 198,000 | 184,000 | 188,000 | 673 | 1,880 |
| 2007-01-23 | 186,000 | 196,000 | 179,000 | 181,000 | 635 | 1,810 |
| 2007-01-22 | 228,000 | 229,000 | 180,000 | 192,000 | 2,722 | 1,920 |
| 2007-01-19 | 192,000 | 220,000 | 185,000 | 220,000 | 1,035 | 2,200 |
| 2007-01-18 | 151,000 | 190,000 | 145,000 | 190,000 | 1,415 | 1,900 |
| 2007-01-17 | 163,000 | 176,000 | 156,000 | 160,000 | 456 | 1,600 |
| 2007-01-16 | 150,000 | 169,000 | 147,000 | 165,000 | 165 | 1,650 |
| 2007-01-15 | 155,000 | 155,000 | 148,000 | 152,000 | 91 | 1,520 |
| 2007-01-12 | 159,000 | 159,000 | 153,000 | 157,000 | 51 | 1,570 |
| 2007-01-11 | 160,000 | 161,000 | 155,000 | 160,000 | 58 | 1,600 |
| 2007-01-10 | 160,000 | 163,000 | 157,000 | 160,000 | 63 | 1,600 |
| 2007-01-09 | 169,000 | 169,000 | 159,000 | 161,000 | 112 | 1,610 |
| 2007-01-05 | 169,000 | 171,000 | 167,000 | 169,000 | 51 | 1,690 |
| 2007-01-04 | 170,000 | 170,000 | 168,000 | 168,000 | 10 | 1,680 |
分割・併合履歴 ： [2013-11-27]1株→100株
