3770 (株)ザッパラス 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 | 169,000 | 176,000 | 165,000 | 166,000 | 276 | 1,660 |
| 2007-12-27 | 172,000 | 184,000 | 170,000 | 173,000 | 1,812 | 1,730 |
| 2007-12-26 | 158,000 | 178,000 | 158,000 | 174,000 | 952 | 1,740 |
| 2007-12-25 | 163,000 | 166,000 | 157,000 | 157,000 | 642 | 1,570 |
| 2007-12-21 | 157,000 | 160,000 | 154,000 | 160,000 | 399 | 1,600 |
| 2007-12-20 | 157,000 | 160,000 | 151,000 | 160,000 | 377 | 1,600 |
| 2007-12-19 | 153,000 | 161,000 | 149,000 | 149,000 | 356 | 1,490 |
| 2007-12-18 | 147,000 | 160,000 | 147,000 | 156,000 | 634 | 1,560 |
| 2007-12-17 | 161,000 | 161,000 | 148,000 | 149,000 | 527 | 1,490 |
| 2007-12-14 | 169,000 | 171,000 | 161,000 | 163,000 | 478 | 1,630 |
| 2007-12-13 | 172,000 | 172,000 | 167,000 | 170,000 | 674 | 1,700 |
| 2007-12-12 | 168,000 | 180,000 | 168,000 | 174,000 | 907 | 1,740 |
| 2007-12-11 | 174,000 | 175,000 | 161,000 | 171,000 | 1,105 | 1,710 |
| 2007-12-10 | 179,000 | 184,000 | 173,000 | 173,000 | 478 | 1,730 |
| 2007-12-07 | 186,000 | 190,000 | 175,000 | 182,000 | 1,040 | 1,820 |
| 2007-12-06 | 194,000 | 195,000 | 186,000 | 189,000 | 3,244 | 1,890 |
| 2007-12-05 | 178,000 | 186,000 | 165,000 | 185,000 | 1,644 | 1,850 |
| 2007-12-04 | 181,000 | 185,000 | 177,000 | 181,000 | 2,278 | 1,810 |
| 2007-12-03 | 167,000 | 177,000 | 164,000 | 175,000 | 1,508 | 1,750 |
| 2007-11-30 | 169,000 | 170,000 | 161,000 | 164,000 | 1,028 | 1,640 |
| 2007-11-29 | 176,000 | 185,000 | 163,000 | 166,000 | 5,459 | 1,660 |
| 2007-11-28 | 155,000 | 164,000 | 153,000 | 164,000 | 7,715 | 1,640 |
| 2007-11-27 | 140,000 | 145,000 | 140,000 | 144,000 | 147 | 1,440 |
| 2007-11-26 | 140,000 | 147,000 | 140,000 | 144,000 | 91 | 1,440 |
| 2007-11-22 | 140,000 | 142,000 | 138,000 | 141,000 | 254 | 1,410 |
| 2007-11-21 | 142,000 | 144,000 | 139,000 | 144,000 | 235 | 1,440 |
| 2007-11-20 | 135,000 | 141,000 | 131,000 | 141,000 | 248 | 1,410 |
| 2007-11-19 | 145,000 | 146,000 | 140,000 | 143,000 | 196 | 1,430 |
| 2007-11-16 | 144,000 | 145,000 | 140,000 | 145,000 | 87 | 1,450 |
| 2007-11-15 | 147,000 | 148,000 | 144,000 | 147,000 | 191 | 1,470 |
| 2007-11-14 | 151,000 | 152,000 | 148,000 | 149,000 | 276 | 1,490 |
| 2007-11-13 | 145,000 | 151,000 | 142,000 | 147,000 | 517 | 1,470 |
| 2007-11-12 | 141,000 | 147,000 | 140,000 | 147,000 | 443 | 1,470 |
| 2007-11-09 | 145,000 | 152,000 | 142,000 | 148,000 | 690 | 1,480 |
| 2007-11-08 | 128,000 | 148,000 | 128,000 | 146,000 | 681 | 1,460 |
| 2007-11-07 | 150,000 | 150,000 | 131,000 | 136,000 | 739 | 1,360 |
| 2007-11-06 | 155,000 | 160,000 | 144,000 | 146,000 | 2,391 | 1,460 |
| 2007-11-05 | 153,000 | 160,000 | 151,000 | 156,000 | 2,010 | 1,560 |
| 2007-11-02 | 143,000 | 152,000 | 141,000 | 150,000 | 427 | 1,500 |
| 2007-11-01 | 153,000 | 153,000 | 143,000 | 149,000 | 485 | 1,490 |
| 2007-10-31 | 147,000 | 155,000 | 146,000 | 153,000 | 1,526 | 1,530 |
| 2007-10-30 | 142,000 | 147,000 | 142,000 | 147,000 | 567 | 1,470 |
| 2007-10-29 | 145,000 | 146,000 | 141,000 | 143,000 | 438 | 1,430 |
| 2007-10-26 | 139,000 | 142,000 | 137,000 | 141,000 | 166 | 1,410 |
| 2007-10-25 | 145,000 | 145,000 | 137,000 | 141,000 | 453 | 1,410 |
| 2007-10-24 | 145,000 | 146,000 | 140,000 | 143,000 | 670 | 1,430 |
| 2007-10-23 | 146,000 | 151,000 | 137,000 | 144,000 | 2,512 | 1,440 |
| 2007-10-22 | 130,000 | 144,000 | 126,000 | 140,000 | 1,054 | 1,400 |
| 2007-10-19 | 131,000 | 136,000 | 129,000 | 133,000 | 621 | 1,330 |
| 2007-10-18 | 126,000 | 136,000 | 126,000 | 131,000 | 376 | 1,310 |
| 2007-10-17 | 121,000 | 136,000 | 120,000 | 128,000 | 319 | 1,280 |
| 2007-10-16 | 127,000 | 130,000 | 120,000 | 120,000 | 524 | 1,200 |
| 2007-10-15 | 135,000 | 136,000 | 132,000 | 133,000 | 154 | 1,330 |
| 2007-10-12 | 134,000 | 135,000 | 131,000 | 133,000 | 206 | 1,330 |
| 2007-10-11 | 134,000 | 134,000 | 130,000 | 133,000 | 238 | 1,330 |
| 2007-10-10 | 137,000 | 138,000 | 132,000 | 133,000 | 510 | 1,330 |
| 2007-10-09 | 128,000 | 136,000 | 128,000 | 132,000 | 1,452 | 1,320 |
| 2007-10-05 | 123,000 | 129,000 | 122,000 | 128,000 | 988 | 1,280 |
| 2007-10-04 | 122,000 | 125,000 | 120,000 | 123,000 | 941 | 1,230 |
| 2007-10-03 | 112,000 | 126,000 | 112,000 | 125,000 | 2,554 | 1,250 |
| 2007-10-02 | 109,000 | 112,000 | 109,000 | 111,000 | 450 | 1,110 |
| 2007-10-01 | 110,000 | 110,000 | 107,000 | 109,000 | 148 | 1,090 |
| 2007-09-28 | 111,000 | 112,000 | 108,000 | 111,000 | 241 | 1,110 |
| 2007-09-27 | 107,000 | 112,000 | 107,000 | 112,000 | 796 | 1,120 |
| 2007-09-26 | 103,000 | 108,000 | 103,000 | 106,000 | 361 | 1,060 |
| 2007-09-25 | 103,000 | 104,000 | 102,000 | 102,000 | 125 | 1,020 |
| 2007-09-21 | 102,000 | 103,000 | 101,000 | 102,000 | 147 | 1,020 |
| 2007-09-20 | 104,000 | 105,000 | 101,000 | 102,000 | 200 | 1,020 |
| 2007-09-19 | 105,000 | 107,000 | 104,000 | 105,000 | 139 | 1,050 |
| 2007-09-18 | 103,000 | 108,000 | 102,000 | 105,000 | 342 | 1,050 |
| 2007-09-14 | 101,000 | 103,000 | 101,000 | 103,000 | 218 | 1,030 |
| 2007-09-13 | 101,000 | 102,000 | 99,700 | 100,000 | 669 | 1,000 |
| 2007-09-12 | 105,000 | 107,000 | 101,000 | 101,000 | 379 | 1,010 |
| 2007-09-11 | 102,000 | 103,000 | 99,900 | 101,000 | 313 | 1,010 |
| 2007-09-10 | 100,000 | 104,000 | 96,100 | 102,000 | 196 | 1,020 |
| 2007-09-07 | 109,000 | 109,000 | 106,000 | 108,000 | 373 | 1,080 |
| 2007-09-06 | 113,000 | 116,000 | 106,000 | 110,000 | 1,840 | 1,100 |
| 2007-09-05 | 110,000 | 116,000 | 106,000 | 115,000 | 1,733 | 1,150 |
| 2007-09-04 | 106,000 | 109,000 | 105,000 | 109,000 | 631 | 1,090 |
| 2007-09-03 | 106,000 | 109,000 | 105,000 | 109,000 | 216 | 1,090 |
| 2007-08-31 | 105,000 | 115,000 | 105,000 | 105,000 | 1,539 | 1,050 |
| 2007-08-30 | 104,000 | 105,000 | 103,000 | 104,000 | 85 | 1,040 |
| 2007-08-29 | 104,000 | 104,000 | 102,000 | 103,000 | 52 | 1,030 |
| 2007-08-28 | 103,000 | 105,000 | 103,000 | 105,000 | 44 | 1,050 |
| 2007-08-27 | 103,000 | 105,000 | 103,000 | 104,000 | 54 | 1,040 |
| 2007-08-24 | 105,000 | 105,000 | 103,000 | 104,000 | 82 | 1,040 |
| 2007-08-23 | 104,000 | 106,000 | 103,000 | 106,000 | 201 | 1,060 |
| 2007-08-22 | 104,000 | 108,000 | 103,000 | 107,000 | 37 | 1,070 |
| 2007-08-21 | 101,000 | 104,000 | 101,000 | 104,000 | 60 | 1,040 |
| 2007-08-20 | 104,000 | 105,000 | 101,000 | 102,000 | 265 | 1,020 |
| 2007-08-17 | 104,000 | 105,000 | 102,000 | 103,000 | 222 | 1,030 |
| 2007-08-16 | 104,000 | 106,000 | 103,000 | 104,000 | 244 | 1,040 |
| 2007-08-15 | 104,000 | 106,000 | 103,000 | 105,000 | 383 | 1,050 |
| 2007-08-14 | 105,000 | 106,000 | 103,000 | 104,000 | 405 | 1,040 |
| 2007-08-13 | 106,000 | 106,000 | 103,000 | 104,000 | 262 | 1,040 |
| 2007-08-10 | 105,000 | 106,000 | 104,000 | 104,000 | 189 | 1,040 |
| 2007-08-09 | 108,000 | 110,000 | 106,000 | 107,000 | 158 | 1,070 |
| 2007-08-08 | 109,000 | 112,000 | 105,000 | 108,000 | 205 | 1,080 |
| 2007-08-07 | 114,000 | 116,000 | 111,000 | 111,000 | 93 | 1,110 |
| 2007-08-06 | 113,000 | 116,000 | 113,000 | 113,000 | 61 | 1,130 |
| 2007-08-03 | 117,000 | 117,000 | 115,000 | 116,000 | 41 | 1,160 |
| 2007-08-02 | 118,000 | 119,000 | 113,000 | 116,000 | 78 | 1,160 |
| 2007-08-01 | 121,000 | 121,000 | 117,000 | 117,000 | 64 | 1,170 |
| 2007-07-31 | 117,000 | 122,000 | 115,000 | 122,000 | 496 | 1,220 |
| 2007-07-30 | 106,000 | 118,000 | 106,000 | 115,000 | 116 | 1,150 |
| 2007-07-27 | 109,000 | 111,000 | 107,000 | 110,000 | 193 | 1,100 |
| 2007-07-26 | 114,000 | 114,000 | 111,000 | 112,000 | 120 | 1,120 |
| 2007-07-25 | 111,000 | 118,000 | 108,000 | 113,000 | 245 | 1,130 |
| 2007-07-24 | 113,000 | 117,000 | 113,000 | 114,000 | 219 | 1,140 |
| 2007-07-23 | 116,000 | 117,000 | 112,000 | 115,000 | 145 | 1,150 |
| 2007-07-20 | 117,000 | 118,000 | 116,000 | 118,000 | 152 | 1,180 |
| 2007-07-19 | 120,000 | 120,000 | 113,000 | 117,000 | 180 | 1,170 |
| 2007-07-18 | 119,000 | 120,000 | 118,000 | 119,000 | 59 | 1,190 |
| 2007-07-17 | 120,000 | 121,000 | 120,000 | 121,000 | 180 | 1,210 |
| 2007-07-13 | 121,000 | 122,000 | 119,000 | 119,000 | 562 | 1,190 |
| 2007-07-12 | 117,000 | 121,000 | 116,000 | 118,000 | 151 | 1,180 |
| 2007-07-11 | 119,000 | 120,000 | 119,000 | 119,000 | 130 | 1,190 |
| 2007-07-10 | 124,000 | 125,000 | 121,000 | 121,000 | 192 | 1,210 |
| 2007-07-09 | 119,000 | 124,000 | 119,000 | 124,000 | 248 | 1,240 |
| 2007-07-06 | 123,000 | 123,000 | 119,000 | 121,000 | 209 | 1,210 |
| 2007-07-05 | 125,000 | 126,000 | 123,000 | 124,000 | 155 | 1,240 |
| 2007-07-04 | 125,000 | 127,000 | 125,000 | 126,000 | 286 | 1,260 |
| 2007-07-03 | 127,000 | 128,000 | 125,000 | 127,000 | 242 | 1,270 |
| 2007-07-02 | 127,000 | 129,000 | 124,000 | 129,000 | 240 | 1,290 |
| 2007-06-29 | 125,000 | 127,000 | 125,000 | 127,000 | 305 | 1,270 |
| 2007-06-28 | 125,000 | 136,000 | 123,000 | 124,000 | 1,752 | 1,240 |
| 2007-06-27 | 127,000 | 127,000 | 122,000 | 123,000 | 271 | 1,230 |
| 2007-06-26 | 127,000 | 127,000 | 123,000 | 125,000 | 252 | 1,250 |
| 2007-06-25 | 123,000 | 127,000 | 123,000 | 127,000 | 360 | 1,270 |
| 2007-06-22 | 126,000 | 126,000 | 123,000 | 126,000 | 214 | 1,260 |
| 2007-06-21 | 126,000 | 126,000 | 123,000 | 126,000 | 217 | 1,260 |
| 2007-06-20 | 126,000 | 128,000 | 125,000 | 126,000 | 258 | 1,260 |
| 2007-06-19 | 127,000 | 129,000 | 125,000 | 125,000 | 284 | 1,250 |
| 2007-06-18 | 127,000 | 131,000 | 125,000 | 129,000 | 1,049 | 1,290 |
| 2007-06-15 | 123,000 | 127,000 | 121,000 | 127,000 | 1,208 | 1,270 |
| 2007-06-14 | 117,000 | 125,000 | 116,000 | 124,000 | 1,277 | 1,240 |
| 2007-06-13 | 115,000 | 119,000 | 114,000 | 116,000 | 565 | 1,160 |
| 2007-06-12 | 126,000 | 127,000 | 120,000 | 121,000 | 2,375 | 1,210 |
| 2007-06-11 | 123,000 | 123,000 | 112,000 | 120,000 | 739 | 1,200 |
| 2007-06-08 | 120,000 | 122,000 | 118,000 | 122,000 | 601 | 1,220 |
| 2007-06-07 | 115,000 | 123,000 | 114,000 | 122,000 | 1,123 | 1,220 |
| 2007-06-06 | 110,000 | 116,000 | 109,000 | 116,000 | 487 | 1,160 |
| 2007-06-05 | 110,000 | 111,000 | 109,000 | 111,000 | 122 | 1,110 |
| 2007-06-04 | 110,000 | 113,000 | 109,000 | 112,000 | 243 | 1,120 |
| 2007-06-01 | 110,000 | 110,000 | 106,000 | 108,000 | 165 | 1,080 |
| 2007-05-31 | 110,000 | 110,000 | 106,000 | 107,000 | 237 | 1,070 |
| 2007-05-30 | 107,000 | 111,000 | 106,000 | 111,000 | 321 | 1,110 |
| 2007-05-29 | 105,000 | 107,000 | 104,000 | 107,000 | 227 | 1,070 |
| 2007-05-28 | 103,000 | 106,000 | 99,900 | 105,000 | 359 | 1,050 |
| 2007-05-25 | 97,300 | 104,000 | 95,000 | 102,000 | 457 | 1,020 |
| 2007-05-24 | 99,000 | 100,000 | 97,100 | 97,200 | 442 | 972 |
| 2007-05-23 | 99,000 | 105,000 | 96,000 | 100,000 | 1,121 | 1,000 |
| 2007-05-22 | 90,100 | 98,900 | 89,500 | 98,900 | 885 | 989 |
| 2007-05-21 | 96,900 | 96,900 | 92,500 | 93,000 | 225 | 930 |
| 2007-05-18 | 97,300 | 97,300 | 90,000 | 96,900 | 461 | 969 |
| 2007-05-17 | 99,900 | 99,900 | 96,500 | 97,600 | 286 | 976 |
| 2007-05-16 | 101,000 | 101,000 | 99,000 | 99,200 | 329 | 992 |
| 2007-05-15 | 109,000 | 109,000 | 99,000 | 104,000 | 485 | 1,040 |
| 2007-05-14 | 113,000 | 113,000 | 111,000 | 112,000 | 179 | 1,120 |
| 2007-05-11 | 113,000 | 114,000 | 112,000 | 113,000 | 124 | 1,130 |
| 2007-05-10 | 115,000 | 115,000 | 113,000 | 113,000 | 119 | 1,130 |
| 2007-05-09 | 114,000 | 115,000 | 112,000 | 115,000 | 265 | 1,150 |
| 2007-05-08 | 114,000 | 114,000 | 113,000 | 113,000 | 124 | 1,130 |
| 2007-05-07 | 115,000 | 116,000 | 114,000 | 114,000 | 161 | 1,140 |
| 2007-05-02 | 114,000 | 116,000 | 113,000 | 115,000 | 213 | 1,150 |
| 2007-05-01 | 113,000 | 115,000 | 111,000 | 115,000 | 202 | 1,150 |
| 2007-04-27 | 112,000 | 113,000 | 111,000 | 113,000 | 132 | 1,130 |
| 2007-04-26 | 111,000 | 114,000 | 110,000 | 112,000 | 352 | 1,120 |
| 2007-04-25 | 114,000 | 114,000 | 108,000 | 111,000 | 480 | 1,110 |
| 2007-04-24 | 114,000 | 115,000 | 112,000 | 113,000 | 305 | 1,130 |
| 2007-04-23 | 115,000 | 115,000 | 113,000 | 115,000 | 351 | 1,150 |
| 2007-04-20 | 117,000 | 117,000 | 113,000 | 116,000 | 598 | 1,160 |
| 2007-04-19 | 116,000 | 117,000 | 114,000 | 117,000 | 582 | 1,170 |
| 2007-04-18 | 117,000 | 118,000 | 114,000 | 116,000 | 442 | 1,160 |
| 2007-04-17 | 116,000 | 119,000 | 114,000 | 116,000 | 410 | 1,160 |
| 2007-04-16 | 122,000 | 122,000 | 113,000 | 115,000 | 753 | 1,150 |
| 2007-04-13 | 125,000 | 125,000 | 121,000 | 122,000 | 390 | 1,220 |
| 2007-04-12 | 123,000 | 125,000 | 121,000 | 124,000 | 448 | 1,240 |
| 2007-04-11 | 124,000 | 126,000 | 122,000 | 124,000 | 694 | 1,240 |
| 2007-04-10 | 124,000 | 127,000 | 124,000 | 124,000 | 575 | 1,240 |
| 2007-04-09 | 130,000 | 130,000 | 123,000 | 123,000 | 814 | 1,230 |
| 2007-04-06 | 135,000 | 135,000 | 128,000 | 130,000 | 939 | 1,300 |
| 2007-04-05 | 130,000 | 142,000 | 129,000 | 134,000 | 3,237 | 1,340 |
| 2007-04-04 | 126,000 | 130,000 | 126,000 | 130,000 | 158 | 1,300 |
| 2007-04-03 | 126,000 | 128,000 | 126,000 | 128,000 | 159 | 1,280 |
| 2007-04-02 | 130,000 | 130,000 | 126,000 | 126,000 | 183 | 1,260 |
| 2007-03-30 | 129,000 | 131,000 | 128,000 | 130,000 | 215 | 1,300 |
| 2007-03-29 | 132,000 | 132,000 | 127,000 | 130,000 | 313 | 1,300 |
| 2007-03-28 | 133,000 | 137,000 | 132,000 | 133,000 | 307 | 1,330 |
| 2007-03-27 | 130,000 | 139,000 | 128,000 | 130,000 | 1,147 | 1,300 |
| 2007-03-26 | 126,000 | 132,000 | 125,000 | 130,000 | 538 | 1,300 |
| 2007-03-23 | 125,000 | 126,000 | 122,000 | 122,000 | 363 | 1,220 |
| 2007-03-22 | 128,000 | 128,000 | 125,000 | 126,000 | 244 | 1,260 |
| 2007-03-20 | 124,000 | 129,000 | 122,000 | 128,000 | 589 | 1,280 |
| 2007-03-19 | 124,000 | 125,000 | 122,000 | 123,000 | 464 | 1,230 |
| 2007-03-16 | 130,000 | 130,000 | 125,000 | 125,000 | 416 | 1,250 |
| 2007-03-15 | 132,000 | 137,000 | 127,000 | 129,000 | 972 | 1,290 |
| 2007-03-14 | 128,000 | 131,000 | 127,000 | 130,000 | 1,196 | 1,300 |
| 2007-03-13 | 142,000 | 147,000 | 134,000 | 134,000 | 6,431 | 1,340 |
| 2007-03-12 | 124,000 | 127,000 | 124,000 | 127,000 | 303 | 1,270 |
| 2007-03-09 | 124,000 | 125,000 | 121,000 | 122,000 | 149 | 1,220 |
| 2007-03-08 | 119,000 | 123,000 | 118,000 | 122,000 | 234 | 1,220 |
| 2007-03-07 | 125,000 | 125,000 | 118,000 | 123,000 | 310 | 1,230 |
| 2007-03-06 | 110,000 | 125,000 | 110,000 | 125,000 | 436 | 1,250 |
| 2007-03-05 | 121,000 | 122,000 | 112,000 | 113,000 | 1,190 | 1,130 |
| 2007-03-02 | 128,000 | 128,000 | 121,000 | 123,000 | 450 | 1,230 |
| 2007-03-01 | 132,000 | 132,000 | 126,000 | 127,000 | 237 | 1,270 |
| 2007-02-28 | 124,000 | 133,000 | 118,000 | 133,000 | 687 | 1,330 |
| 2007-02-27 | 135,000 | 135,000 | 131,000 | 133,000 | 342 | 1,330 |
| 2007-02-26 | 142,000 | 142,000 | 134,000 | 136,000 | 346 | 1,360 |
| 2007-02-23 | 136,000 | 142,000 | 135,000 | 141,000 | 439 | 1,410 |
| 2007-02-22 | 133,000 | 138,000 | 133,000 | 138,000 | 310 | 1,380 |
| 2007-02-21 | 134,000 | 134,000 | 132,000 | 134,000 | 229 | 1,340 |
| 2007-02-20 | 135,000 | 136,000 | 133,000 | 134,000 | 290 | 1,340 |
| 2007-02-19 | 136,000 | 137,000 | 135,000 | 136,000 | 189 | 1,360 |
| 2007-02-16 | 137,000 | 139,000 | 135,000 | 136,000 | 235 | 1,360 |
| 2007-02-15 | 138,000 | 140,000 | 136,000 | 137,000 | 300 | 1,370 |
| 2007-02-14 | 138,000 | 140,000 | 136,000 | 140,000 | 277 | 1,400 |
| 2007-02-13 | 140,000 | 140,000 | 137,000 | 137,000 | 340 | 1,370 |
| 2007-02-09 | 137,000 | 141,000 | 137,000 | 140,000 | 263 | 1,400 |
| 2007-02-08 | 146,000 | 146,000 | 137,000 | 137,000 | 433 | 1,370 |
| 2007-02-07 | 143,000 | 147,000 | 142,000 | 145,000 | 549 | 1,450 |
| 2007-02-06 | 142,000 | 144,000 | 139,000 | 139,000 | 398 | 1,390 |
| 2007-02-05 | 149,000 | 150,000 | 142,000 | 142,000 | 358 | 1,420 |
| 2007-02-02 | 149,000 | 149,000 | 147,000 | 147,000 | 119 | 1,470 |
| 2007-02-01 | 147,000 | 152,000 | 146,000 | 151,000 | 211 | 1,510 |
| 2007-01-31 | 149,000 | 150,000 | 146,000 | 147,000 | 212 | 1,470 |
| 2007-01-30 | 153,000 | 154,000 | 151,000 | 151,000 | 106 | 1,510 |
| 2007-01-29 | 156,000 | 156,000 | 153,000 | 155,000 | 103 | 1,550 |
| 2007-01-26 | 152,000 | 156,000 | 152,000 | 156,000 | 68 | 1,560 |
| 2007-01-25 | 158,000 | 158,000 | 153,000 | 156,000 | 150 | 1,560 |
| 2007-01-24 | 159,000 | 159,000 | 154,000 | 157,000 | 131 | 1,570 |
| 2007-01-23 | 156,000 | 158,000 | 151,000 | 158,000 | 150 | 1,580 |
| 2007-01-22 | 161,000 | 161,000 | 157,000 | 158,000 | 327 | 1,580 |
| 2007-01-19 | 157,000 | 160,000 | 151,000 | 160,000 | 792 | 1,600 |
| 2007-01-18 | 148,000 | 155,000 | 148,000 | 154,000 | 402 | 1,540 |
| 2007-01-17 | 148,000 | 150,000 | 147,000 | 150,000 | 247 | 1,500 |
| 2007-01-16 | 146,000 | 148,000 | 145,000 | 146,000 | 217 | 1,460 |
| 2007-01-15 | 150,000 | 151,000 | 147,000 | 148,000 | 152 | 1,480 |
| 2007-01-12 | 143,000 | 150,000 | 142,000 | 149,000 | 264 | 1,490 |
| 2007-01-11 | 143,000 | 143,000 | 136,000 | 140,000 | 264 | 1,400 |
| 2007-01-10 | 147,000 | 148,000 | 142,000 | 143,000 | 159 | 1,430 |
| 2007-01-09 | 148,000 | 149,000 | 147,000 | 147,000 | 120 | 1,470 |
| 2007-01-05 | 150,000 | 151,000 | 149,000 | 149,000 | 62 | 1,490 |
| 2007-01-04 | 150,000 | 153,000 | 149,000 | 150,000 | 86 | 1,500 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
