3768 リスクモンスター(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 | 57,000 | 59,100 | 56,000 | 56,900 | 55 | 284.50 |
| 2007-12-27 | 58,000 | 58,500 | 58,000 | 58,000 | 46 | 290 |
| 2007-12-26 | 56,500 | 58,300 | 56,100 | 58,300 | 56 | 291.50 |
| 2007-12-25 | 58,000 | 59,000 | 55,800 | 57,000 | 101 | 285 |
| 2007-12-21 | 55,200 | 57,200 | 55,200 | 57,200 | 76 | 286 |
| 2007-12-20 | 56,700 | 57,400 | 55,100 | 56,600 | 192 | 283 |
| 2007-12-19 | 56,700 | 58,100 | 56,700 | 57,700 | 118 | 288.50 |
| 2007-12-18 | 56,700 | 59,900 | 56,500 | 57,700 | 148 | 288.50 |
| 2007-12-17 | 61,100 | 61,200 | 58,000 | 58,000 | 204 | 290 |
| 2007-12-14 | 60,800 | 62,000 | 60,400 | 60,900 | 102 | 304.50 |
| 2007-12-13 | 62,100 | 62,100 | 60,900 | 61,100 | 140 | 305.50 |
| 2007-12-12 | 62,400 | 62,900 | 61,600 | 62,500 | 299 | 312.50 |
| 2007-12-11 | 64,100 | 64,500 | 63,100 | 63,500 | 132 | 317.50 |
| 2007-12-10 | 66,200 | 66,500 | 64,300 | 65,100 | 125 | 325.50 |
| 2007-12-07 | 66,800 | 67,000 | 66,100 | 66,100 | 109 | 330.50 |
| 2007-12-06 | 67,500 | 67,500 | 66,000 | 66,500 | 77 | 332.50 |
| 2007-12-05 | 66,100 | 67,000 | 65,600 | 67,000 | 58 | 335 |
| 2007-12-04 | 67,600 | 68,400 | 66,300 | 66,300 | 70 | 331.50 |
| 2007-12-03 | 67,500 | 67,600 | 66,400 | 67,600 | 106 | 338 |
| 2007-11-30 | 62,300 | 66,000 | 62,300 | 66,000 | 260 | 330 |
| 2007-11-29 | 63,900 | 65,000 | 61,500 | 62,200 | 144 | 311 |
| 2007-11-28 | 62,500 | 63,000 | 61,500 | 62,500 | 144 | 312.50 |
| 2007-11-27 | 60,100 | 62,100 | 60,100 | 62,100 | 65 | 310.50 |
| 2007-11-26 | 63,000 | 63,000 | 62,000 | 62,700 | 16 | 313.50 |
| 2007-11-22 | 59,800 | 62,000 | 59,400 | 62,000 | 131 | 310 |
| 2007-11-21 | 63,000 | 63,000 | 61,100 | 61,100 | 43 | 305.50 |
| 2007-11-20 | 63,500 | 63,500 | 60,200 | 63,000 | 73 | 315 |
| 2007-11-19 | 66,000 | 66,900 | 64,500 | 64,500 | 110 | 322.50 |
| 2007-11-16 | 64,800 | 64,800 | 64,000 | 64,500 | 50 | 322.50 |
| 2007-11-15 | 64,000 | 65,400 | 64,000 | 64,900 | 76 | 324.50 |
| 2007-11-14 | 65,700 | 65,700 | 64,000 | 65,300 | 199 | 326.50 |
| 2007-11-13 | 60,400 | 63,400 | 60,400 | 63,200 | 69 | 316 |
| 2007-11-12 | 60,000 | 61,800 | 60,000 | 61,800 | 138 | 309 |
| 2007-11-09 | 62,000 | 63,400 | 61,800 | 61,800 | 149 | 309 |
| 2007-11-08 | 60,700 | 63,800 | 60,200 | 63,000 | 260 | 315 |
| 2007-11-07 | 68,200 | 69,000 | 63,700 | 63,700 | 300 | 318.50 |
| 2007-11-06 | 70,300 | 72,700 | 68,500 | 68,700 | 224 | 343.50 |
| 2007-11-05 | 70,000 | 72,000 | 68,400 | 70,000 | 215 | 350 |
| 2007-11-02 | 70,900 | 74,400 | 70,900 | 73,900 | 203 | 369.50 |
| 2007-11-01 | 75,900 | 75,900 | 73,000 | 73,000 | 226 | 365 |
| 2007-10-31 | 75,700 | 75,700 | 73,400 | 75,600 | 174 | 378 |
| 2007-10-30 | 74,700 | 74,900 | 73,900 | 74,900 | 147 | 374.50 |
| 2007-10-29 | 75,300 | 75,500 | 73,500 | 73,800 | 262 | 369 |
| 2007-10-26 | 71,200 | 72,400 | 68,000 | 72,400 | 173 | 362 |
| 2007-10-25 | 74,200 | 77,100 | 70,000 | 71,500 | 475 | 357.50 |
| 2007-10-24 | 74,000 | 74,400 | 72,500 | 73,500 | 137 | 367.50 |
| 2007-10-23 | 74,600 | 75,000 | 71,600 | 72,100 | 288 | 360.50 |
| 2007-10-22 | 68,200 | 72,500 | 68,200 | 71,700 | 364 | 358.50 |
| 2007-10-19 | 71,300 | 73,500 | 68,400 | 73,500 | 303 | 367.50 |
| 2007-10-18 | 67,600 | 71,100 | 67,300 | 71,000 | 302 | 355 |
| 2007-10-17 | 68,300 | 69,400 | 65,500 | 66,100 | 413 | 330.50 |
| 2007-10-16 | 70,300 | 71,500 | 68,400 | 69,000 | 503 | 345 |
| 2007-10-15 | 79,200 | 79,200 | 74,300 | 74,300 | 571 | 371.50 |
| 2007-10-12 | 78,200 | 78,500 | 76,000 | 78,200 | 318 | 391 |
| 2007-10-11 | 77,500 | 79,500 | 75,000 | 79,400 | 605 | 397 |
| 2007-10-10 | 80,400 | 82,300 | 75,100 | 78,500 | 1,122 | 392.50 |
| 2007-10-09 | 75,100 | 78,900 | 72,600 | 73,400 | 1,536 | 367 |
| 2007-10-05 | 71,000 | 73,500 | 70,100 | 73,100 | 1,377 | 365.50 |
| 2007-10-04 | 70,000 | 72,000 | 67,500 | 68,500 | 655 | 342.50 |
| 2007-10-03 | 64,500 | 69,800 | 64,500 | 69,800 | 275 | 349 |
| 2007-10-02 | 64,800 | 66,000 | 63,900 | 64,800 | 398 | 324 |
| 2007-10-01 | 66,900 | 66,900 | 63,100 | 63,800 | 120 | 319 |
| 2007-09-28 | 65,000 | 67,500 | 62,000 | 65,000 | 331 | 325 |
| 2007-09-27 | 63,500 | 65,000 | 63,000 | 65,000 | 152 | 325 |
| 2007-09-26 | 54,700 | 60,000 | 54,700 | 60,000 | 177 | 300 |
| 2007-09-25 | 59,100 | 59,100 | 54,500 | 55,400 | 140 | 277 |
| 2007-09-21 | 59,000 | 59,000 | 58,000 | 59,000 | 79 | 295 |
| 2007-09-20 | 61,000 | 61,500 | 58,700 | 60,500 | 75 | 302.50 |
| 2007-09-19 | 60,500 | 61,000 | 59,500 | 60,000 | 93 | 300 |
| 2007-09-18 | 59,500 | 61,000 | 58,800 | 58,800 | 98 | 294 |
| 2007-09-14 | 60,200 | 60,600 | 57,000 | 59,000 | 207 | 295 |
| 2007-09-13 | 63,800 | 63,800 | 59,300 | 59,300 | 310 | 296.50 |
| 2007-09-12 | 67,500 | 67,500 | 64,300 | 64,300 | 182 | 321.50 |
| 2007-09-11 | 70,000 | 70,000 | 64,400 | 67,000 | 380 | 335 |
| 2007-09-10 | 72,600 | 72,700 | 70,100 | 70,300 | 229 | 351.50 |
| 2007-09-07 | 73,200 | 75,200 | 71,300 | 73,000 | 159 | 365 |
| 2007-09-06 | 74,200 | 74,500 | 71,800 | 74,200 | 84 | 371 |
| 2007-09-05 | 76,700 | 77,300 | 74,100 | 75,400 | 157 | 377 |
| 2007-09-04 | 76,800 | 77,500 | 76,200 | 76,500 | 23 | 382.50 |
| 2007-09-03 | 78,300 | 78,300 | 76,800 | 77,500 | 32 | 387.50 |
| 2007-08-31 | 75,400 | 77,000 | 74,800 | 77,000 | 162 | 385 |
| 2007-08-30 | 76,200 | 77,700 | 75,500 | 77,000 | 75 | 385 |
| 2007-08-29 | 76,000 | 76,000 | 75,100 | 75,300 | 72 | 376.50 |
| 2007-08-28 | 78,000 | 78,500 | 75,600 | 77,100 | 113 | 385.50 |
| 2007-08-27 | 78,100 | 80,000 | 77,600 | 77,600 | 99 | 388 |
| 2007-08-24 | 77,900 | 79,200 | 77,400 | 78,200 | 88 | 391 |
| 2007-08-23 | 76,100 | 79,000 | 76,100 | 78,400 | 111 | 392 |
| 2007-08-22 | 75,700 | 76,900 | 75,000 | 75,800 | 94 | 379 |
| 2007-08-21 | 75,800 | 79,000 | 74,600 | 74,700 | 236 | 373.50 |
| 2007-08-20 | 83,300 | 83,300 | 78,100 | 78,800 | 135 | 394 |
| 2007-08-17 | 81,200 | 81,500 | 78,200 | 79,000 | 205 | 395 |
| 2007-08-16 | 84,900 | 84,900 | 80,000 | 81,900 | 262 | 409.50 |
| 2007-08-15 | 84,700 | 86,900 | 84,300 | 86,900 | 173 | 434.50 |
| 2007-08-14 | 88,000 | 88,000 | 85,000 | 86,700 | 132 | 433.50 |
| 2007-08-13 | 88,200 | 89,500 | 87,100 | 88,100 | 161 | 440.50 |
| 2007-08-10 | 89,000 | 89,000 | 86,600 | 88,400 | 211 | 442 |
| 2007-08-09 | 90,100 | 90,400 | 88,000 | 90,000 | 149 | 450 |
| 2007-08-08 | 89,100 | 89,200 | 88,400 | 88,500 | 94 | 442.50 |
| 2007-08-07 | 90,100 | 90,500 | 86,000 | 89,100 | 362 | 445.50 |
| 2007-08-06 | 90,000 | 92,000 | 88,100 | 90,900 | 509 | 454.50 |
| 2007-08-03 | 100,000 | 100,000 | 98,900 | 100,000 | 141 | 500 |
| 2007-08-02 | 100,000 | 101,000 | 98,100 | 99,100 | 159 | 495.50 |
| 2007-08-01 | 101,000 | 101,000 | 98,800 | 98,800 | 284 | 494 |
| 2007-07-31 | 103,000 | 103,000 | 100,000 | 102,000 | 117 | 510 |
| 2007-07-30 | 99,000 | 103,000 | 98,500 | 103,000 | 178 | 515 |
| 2007-07-27 | 101,000 | 105,000 | 99,000 | 99,900 | 758 | 499.50 |
| 2007-07-26 | 101,000 | 110,000 | 101,000 | 109,000 | 1,416 | 545 |
| 2007-07-25 | 99,500 | 100,000 | 99,200 | 99,900 | 328 | 499.50 |
| 2007-07-24 | 101,000 | 102,000 | 99,600 | 99,600 | 362 | 498 |
| 2007-07-23 | 103,000 | 103,000 | 102,000 | 102,000 | 162 | 510 |
| 2007-07-20 | 106,000 | 106,000 | 105,000 | 105,000 | 80 | 525 |
| 2007-07-19 | 105,000 | 107,000 | 105,000 | 106,000 | 68 | 530 |
| 2007-07-18 | 106,000 | 107,000 | 105,000 | 105,000 | 123 | 525 |
| 2007-07-17 | 110,000 | 110,000 | 106,000 | 107,000 | 158 | 535 |
| 2007-07-13 | 108,000 | 111,000 | 108,000 | 109,000 | 77 | 545 |
| 2007-07-12 | 111,000 | 112,000 | 108,000 | 108,000 | 157 | 540 |
| 2007-07-11 | 111,000 | 112,000 | 110,000 | 112,000 | 114 | 560 |
| 2007-07-10 | 111,000 | 112,000 | 110,000 | 111,000 | 87 | 555 |
| 2007-07-09 | 111,000 | 113,000 | 111,000 | 112,000 | 85 | 560 |
| 2007-07-06 | 112,000 | 112,000 | 110,000 | 111,000 | 155 | 555 |
| 2007-07-05 | 116,000 | 116,000 | 110,000 | 112,000 | 186 | 560 |
| 2007-07-04 | 117,000 | 117,000 | 114,000 | 116,000 | 208 | 580 |
| 2007-07-03 | 121,000 | 121,000 | 116,000 | 117,000 | 84 | 585 |
| 2007-07-02 | 118,000 | 121,000 | 116,000 | 121,000 | 93 | 605 |
| 2007-06-29 | 117,000 | 119,000 | 115,000 | 118,000 | 93 | 590 |
| 2007-06-28 | 116,000 | 116,000 | 115,000 | 116,000 | 32 | 580 |
| 2007-06-27 | 116,000 | 116,000 | 114,000 | 115,000 | 92 | 575 |
| 2007-06-26 | 117,000 | 118,000 | 114,000 | 116,000 | 175 | 580 |
| 2007-06-25 | 118,000 | 119,000 | 117,000 | 118,000 | 103 | 590 |
| 2007-06-22 | 118,000 | 119,000 | 117,000 | 119,000 | 106 | 595 |
| 2007-06-21 | 117,000 | 118,000 | 115,000 | 118,000 | 138 | 590 |
| 2007-06-20 | 121,000 | 121,000 | 118,000 | 118,000 | 82 | 590 |
| 2007-06-19 | 122,000 | 122,000 | 119,000 | 121,000 | 190 | 605 |
| 2007-06-18 | 118,000 | 121,000 | 118,000 | 120,000 | 182 | 600 |
| 2007-06-15 | 118,000 | 118,000 | 114,000 | 117,000 | 170 | 585 |
| 2007-06-14 | 117,000 | 121,000 | 114,000 | 116,000 | 398 | 580 |
| 2007-06-13 | 108,000 | 127,000 | 107,000 | 115,000 | 1,032 | 575 |
| 2007-06-12 | 108,000 | 110,000 | 106,000 | 110,000 | 111 | 550 |
| 2007-06-11 | 110,000 | 111,000 | 108,000 | 110,000 | 99 | 550 |
| 2007-06-08 | 111,000 | 112,000 | 110,000 | 111,000 | 90 | 555 |
| 2007-06-07 | 115,000 | 115,000 | 113,000 | 113,000 | 70 | 565 |
| 2007-06-06 | 113,000 | 114,000 | 111,000 | 114,000 | 104 | 570 |
| 2007-06-05 | 112,000 | 115,000 | 112,000 | 115,000 | 68 | 575 |
| 2007-06-04 | 115,000 | 116,000 | 114,000 | 115,000 | 70 | 575 |
| 2007-06-01 | 114,000 | 115,000 | 113,000 | 115,000 | 50 | 575 |
| 2007-05-31 | 117,000 | 118,000 | 115,000 | 115,000 | 51 | 575 |
| 2007-05-30 | 117,000 | 117,000 | 114,000 | 117,000 | 91 | 585 |
| 2007-05-29 | 115,000 | 117,000 | 113,000 | 116,000 | 60 | 580 |
| 2007-05-28 | 116,000 | 118,000 | 115,000 | 116,000 | 101 | 580 |
| 2007-05-25 | 113,000 | 116,000 | 111,000 | 115,000 | 88 | 575 |
| 2007-05-24 | 114,000 | 116,000 | 110,000 | 116,000 | 101 | 580 |
| 2007-05-23 | 113,000 | 118,000 | 113,000 | 115,000 | 220 | 575 |
| 2007-05-22 | 100,000 | 113,000 | 99,600 | 111,000 | 235 | 555 |
| 2007-05-21 | 98,400 | 101,000 | 98,100 | 101,000 | 130 | 505 |
| 2007-05-18 | 98,000 | 99,700 | 97,000 | 99,400 | 178 | 497 |
| 2007-05-17 | 106,000 | 107,000 | 97,100 | 101,000 | 553 | 505 |
| 2007-05-16 | 109,000 | 110,000 | 105,000 | 105,000 | 196 | 525 |
| 2007-05-15 | 112,000 | 115,000 | 106,000 | 108,000 | 402 | 540 |
| 2007-05-14 | 122,000 | 122,000 | 114,000 | 116,000 | 422 | 580 |
| 2007-05-11 | 122,000 | 126,000 | 120,000 | 122,000 | 385 | 610 |
| 2007-05-10 | 125,000 | 125,000 | 124,000 | 124,000 | 119 | 620 |
| 2007-05-09 | 125,000 | 126,000 | 123,000 | 126,000 | 181 | 630 |
| 2007-05-08 | 126,000 | 128,000 | 124,000 | 125,000 | 291 | 625 |
| 2007-05-07 | 127,000 | 131,000 | 123,000 | 128,000 | 1,284 | 640 |
| 2007-05-02 | 136,000 | 139,000 | 133,000 | 137,000 | 236 | 685 |
| 2007-05-01 | 130,000 | 137,000 | 129,000 | 135,000 | 372 | 675 |
| 2007-04-27 | 126,000 | 128,000 | 124,000 | 128,000 | 77 | 640 |
| 2007-04-26 | 126,000 | 127,000 | 125,000 | 126,000 | 66 | 630 |
| 2007-04-25 | 128,000 | 128,000 | 125,000 | 126,000 | 94 | 630 |
| 2007-04-24 | 123,000 | 127,000 | 121,000 | 127,000 | 248 | 635 |
| 2007-04-23 | 131,000 | 131,000 | 125,000 | 125,000 | 154 | 625 |
| 2007-04-20 | 127,000 | 133,000 | 125,000 | 129,000 | 243 | 645 |
| 2007-04-19 | 127,000 | 128,000 | 125,000 | 127,000 | 146 | 635 |
| 2007-04-18 | 131,000 | 131,000 | 127,000 | 128,000 | 177 | 640 |
| 2007-04-17 | 129,000 | 132,000 | 128,000 | 132,000 | 202 | 660 |
| 2007-04-16 | 128,000 | 130,000 | 126,000 | 129,000 | 289 | 645 |
| 2007-04-13 | 132,000 | 134,000 | 130,000 | 130,000 | 146 | 650 |
| 2007-04-12 | 130,000 | 133,000 | 129,000 | 133,000 | 127 | 665 |
| 2007-04-11 | 134,000 | 134,000 | 131,000 | 133,000 | 119 | 665 |
| 2007-04-10 | 133,000 | 134,000 | 131,000 | 134,000 | 146 | 670 |
| 2007-04-09 | 135,000 | 135,000 | 131,000 | 133,000 | 143 | 665 |
| 2007-04-06 | 141,000 | 142,000 | 133,000 | 135,000 | 535 | 675 |
| 2007-04-05 | 139,000 | 142,000 | 135,000 | 137,000 | 1,334 | 685 |
| 2007-04-04 | 128,000 | 143,000 | 128,000 | 143,000 | 5,092 | 715 |
| 2007-04-03 | 126,000 | 126,000 | 123,000 | 123,000 | 171 | 615 |
| 2007-04-02 | 129,000 | 130,000 | 126,000 | 126,000 | 104 | 630 |
| 2007-03-30 | 128,000 | 129,000 | 127,000 | 129,000 | 84 | 645 |
| 2007-03-29 | 128,000 | 128,000 | 126,000 | 128,000 | 191 | 640 |
| 2007-03-28 | 129,000 | 131,000 | 129,000 | 130,000 | 131 | 650 |
| 2007-03-27 | 131,000 | 133,000 | 129,000 | 131,000 | 83 | 655 |
| 2007-03-26 | 130,000 | 133,000 | 129,000 | 133,000 | 125 | 665 |
| 2007-03-23 | 134,000 | 134,000 | 130,000 | 132,000 | 138 | 660 |
| 2007-03-22 | 137,000 | 138,000 | 133,000 | 134,000 | 162 | 670 |
| 2007-03-20 | 129,000 | 134,000 | 128,000 | 134,000 | 197 | 670 |
| 2007-03-19 | 131,000 | 131,000 | 129,000 | 129,000 | 71 | 645 |
| 2007-03-16 | 133,000 | 134,000 | 128,000 | 133,000 | 138 | 665 |
| 2007-03-15 | 134,000 | 134,000 | 132,000 | 134,000 | 61 | 670 |
| 2007-03-14 | 134,000 | 134,000 | 130,000 | 130,000 | 217 | 650 |
| 2007-03-13 | 140,000 | 140,000 | 136,000 | 138,000 | 135 | 690 |
| 2007-03-12 | 137,000 | 139,000 | 135,000 | 138,000 | 148 | 690 |
| 2007-03-09 | 139,000 | 139,000 | 135,000 | 137,000 | 181 | 685 |
| 2007-03-08 | 131,000 | 137,000 | 131,000 | 137,000 | 150 | 685 |
| 2007-03-07 | 138,000 | 139,000 | 132,000 | 133,000 | 336 | 665 |
| 2007-03-06 | 130,000 | 135,000 | 127,000 | 134,000 | 470 | 670 |
| 2007-03-05 | 131,000 | 132,000 | 121,000 | 124,000 | 747 | 620 |
| 2007-03-02 | 135,000 | 137,000 | 133,000 | 133,000 | 600 | 665 |
| 2007-03-01 | 145,000 | 146,000 | 131,000 | 139,000 | 715 | 695 |
| 2007-02-28 | 135,000 | 147,000 | 135,000 | 142,000 | 1,103 | 710 |
| 2007-02-27 | 159,000 | 160,000 | 153,000 | 155,000 | 325 | 775 |
| 2007-02-26 | 159,000 | 161,000 | 156,000 | 160,000 | 492 | 800 |
| 2007-02-23 | 154,000 | 166,000 | 154,000 | 162,000 | 1,361 | 810 |
| 2007-02-22 | 156,000 | 159,000 | 149,000 | 151,000 | 1,604 | 755 |
| 2007-02-21 | 172,000 | 179,000 | 162,000 | 164,000 | 3,763 | 820 |
| 2007-02-20 | 155,000 | 155,000 | 155,000 | 155,000 | 197 | 775 |
| 2007-02-19 | 142,000 | 143,000 | 135,000 | 135,000 | 290 | 675 |
| 2007-02-16 | 147,000 | 147,000 | 141,000 | 142,000 | 113 | 710 |
| 2007-02-15 | 140,000 | 147,000 | 139,000 | 147,000 | 345 | 735 |
| 2007-02-14 | 144,000 | 150,000 | 141,000 | 146,000 | 770 | 730 |
| 2007-02-13 | 147,000 | 152,000 | 140,000 | 141,000 | 781 | 705 |
| 2007-02-09 | 157,000 | 160,000 | 154,000 | 155,000 | 215 | 775 |
| 2007-02-08 | 161,000 | 166,000 | 159,000 | 161,000 | 300 | 805 |
| 2007-02-07 | 166,000 | 166,000 | 158,000 | 163,000 | 348 | 815 |
| 2007-02-06 | 177,000 | 177,000 | 165,000 | 166,000 | 1,042 | 830 |
| 2007-02-05 | 163,000 | 175,000 | 156,000 | 173,000 | 1,263 | 865 |
| 2007-02-02 | 153,000 | 171,000 | 152,000 | 161,000 | 2,534 | 805 |
| 2007-02-01 | 150,000 | 152,000 | 143,000 | 152,000 | 289 | 760 |
| 2007-01-31 | 144,000 | 150,000 | 140,000 | 149,000 | 317 | 745 |
| 2007-01-30 | 151,000 | 152,000 | 138,000 | 147,000 | 524 | 735 |
| 2007-01-29 | 157,000 | 158,000 | 150,000 | 150,000 | 758 | 750 |
| 2007-01-26 | 140,000 | 149,000 | 139,000 | 149,000 | 426 | 745 |
| 2007-01-25 | 145,000 | 147,000 | 142,000 | 144,000 | 883 | 720 |
| 2007-01-24 | 147,000 | 156,000 | 142,000 | 143,000 | 4,727 | 715 |
| 2007-01-23 | 138,000 | 141,000 | 135,000 | 136,000 | 792 | 680 |
| 2007-01-22 | 139,000 | 140,000 | 130,000 | 132,000 | 1,097 | 660 |
| 2007-01-19 | 126,000 | 143,000 | 124,000 | 140,000 | 1,440 | 700 |
| 2007-01-18 | 125,000 | 127,000 | 122,000 | 125,000 | 380 | 625 |
| 2007-01-17 | 117,000 | 124,000 | 116,000 | 123,000 | 609 | 615 |
| 2007-01-16 | 112,000 | 117,000 | 111,000 | 117,000 | 299 | 585 |
| 2007-01-15 | 115,000 | 115,000 | 111,000 | 113,000 | 167 | 565 |
| 2007-01-12 | 114,000 | 115,000 | 112,000 | 114,000 | 119 | 570 |
| 2007-01-11 | 115,000 | 116,000 | 113,000 | 114,000 | 91 | 570 |
| 2007-01-10 | 117,000 | 117,000 | 114,000 | 116,000 | 114 | 580 |
| 2007-01-09 | 115,000 | 117,000 | 114,000 | 116,000 | 152 | 580 |
| 2007-01-05 | 117,000 | 117,000 | 115,000 | 117,000 | 145 | 585 |
| 2007-01-04 | 117,000 | 118,000 | 115,000 | 115,000 | 80 | 575 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
