3774 (株)インターネットイニシアティブ 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 | 451,000 | 451,000 | 430,000 | 447,000 | 329 | 558.75 |
| 2007-12-27 | 446,000 | 459,000 | 436,000 | 455,000 | 459 | 568.75 |
| 2007-12-26 | 427,000 | 454,000 | 425,000 | 446,000 | 509 | 557.50 |
| 2007-12-25 | 436,000 | 436,000 | 416,000 | 417,000 | 264 | 521.25 |
| 2007-12-21 | 399,000 | 416,000 | 395,000 | 416,000 | 456 | 520 |
| 2007-12-20 | 426,000 | 427,000 | 409,000 | 410,000 | 336 | 512.50 |
| 2007-12-19 | 438,000 | 438,000 | 417,000 | 421,000 | 345 | 526.25 |
| 2007-12-18 | 416,000 | 429,000 | 410,000 | 428,000 | 323 | 535 |
| 2007-12-17 | 435,000 | 435,000 | 405,000 | 406,000 | 460 | 507.50 |
| 2007-12-14 | 440,000 | 440,000 | 419,000 | 425,000 | 565 | 531.25 |
| 2007-12-13 | 465,000 | 465,000 | 434,000 | 436,000 | 387 | 545 |
| 2007-12-12 | 441,000 | 452,000 | 438,000 | 448,000 | 394 | 560 |
| 2007-12-11 | 462,000 | 462,000 | 446,000 | 446,000 | 255 | 557.50 |
| 2007-12-10 | 460,000 | 470,000 | 446,000 | 446,000 | 370 | 557.50 |
| 2007-12-07 | 468,000 | 474,000 | 455,000 | 455,000 | 413 | 568.75 |
| 2007-12-06 | 470,000 | 476,000 | 465,000 | 473,000 | 381 | 591.25 |
| 2007-12-05 | 460,000 | 474,000 | 455,000 | 473,000 | 471 | 591.25 |
| 2007-12-04 | 468,000 | 476,000 | 455,000 | 455,000 | 406 | 568.75 |
| 2007-12-03 | 489,000 | 490,000 | 468,000 | 478,000 | 497 | 597.50 |
| 2007-11-30 | 465,000 | 489,000 | 458,000 | 489,000 | 1,036 | 611.25 |
| 2007-11-29 | 457,000 | 475,000 | 457,000 | 475,000 | 842 | 593.75 |
| 2007-11-28 | 441,000 | 460,000 | 428,000 | 452,000 | 993 | 565 |
| 2007-11-27 | 413,000 | 457,000 | 413,000 | 456,000 | 661 | 570 |
| 2007-11-26 | 421,000 | 434,000 | 418,000 | 428,000 | 338 | 535 |
| 2007-11-22 | 419,000 | 424,000 | 403,000 | 421,000 | 496 | 526.25 |
| 2007-11-21 | 441,000 | 444,000 | 416,000 | 429,000 | 667 | 536.25 |
| 2007-11-20 | 403,000 | 423,000 | 400,000 | 421,000 | 651 | 526.25 |
| 2007-11-19 | 447,000 | 455,000 | 423,000 | 423,000 | 563 | 528.75 |
| 2007-11-16 | 470,000 | 470,000 | 446,000 | 456,000 | 543 | 570 |
| 2007-11-15 | 465,000 | 478,000 | 459,000 | 464,000 | 1,657 | 580 |
| 2007-11-14 | 439,000 | 469,000 | 439,000 | 469,000 | 1,447 | 586.25 |
| 2007-11-13 | 426,000 | 435,000 | 425,000 | 432,000 | 659 | 540 |
| 2007-11-12 | 415,000 | 440,000 | 405,000 | 421,000 | 1,056 | 526.25 |
| 2007-11-09 | 419,000 | 419,000 | 395,000 | 400,000 | 574 | 500 |
| 2007-11-08 | 399,000 | 399,000 | 384,000 | 394,000 | 388 | 492.50 |
| 2007-11-07 | 420,000 | 429,000 | 411,000 | 412,000 | 360 | 515 |
| 2007-11-06 | 418,000 | 435,000 | 418,000 | 425,000 | 206 | 531.25 |
| 2007-11-05 | 439,000 | 439,000 | 420,000 | 428,000 | 408 | 535 |
| 2007-11-02 | 420,000 | 443,000 | 420,000 | 438,000 | 894 | 547.50 |
| 2007-11-01 | 439,000 | 448,000 | 435,000 | 446,000 | 589 | 557.50 |
| 2007-10-31 | 436,000 | 449,000 | 429,000 | 449,000 | 438 | 561.25 |
| 2007-10-30 | 445,000 | 448,000 | 440,000 | 445,000 | 689 | 556.25 |
| 2007-10-29 | 436,000 | 441,000 | 433,000 | 436,000 | 450 | 545 |
| 2007-10-26 | 420,000 | 422,000 | 410,000 | 421,000 | 370 | 526.25 |
| 2007-10-25 | 416,000 | 427,000 | 412,000 | 417,000 | 611 | 521.25 |
| 2007-10-24 | 440,000 | 450,000 | 431,000 | 435,000 | 608 | 543.75 |
| 2007-10-23 | 426,000 | 441,000 | 422,000 | 438,000 | 596 | 547.50 |
| 2007-10-22 | 399,000 | 439,000 | 399,000 | 430,000 | 954 | 537.50 |
| 2007-10-19 | 414,000 | 432,000 | 407,000 | 429,000 | 983 | 536.25 |
| 2007-10-18 | 413,000 | 423,000 | 408,000 | 413,000 | 534 | 516.25 |
| 2007-10-17 | 407,000 | 409,000 | 395,000 | 399,000 | 423 | 498.75 |
| 2007-10-16 | 420,000 | 421,000 | 395,000 | 397,000 | 446 | 496.25 |
| 2007-10-15 | 423,000 | 430,000 | 419,000 | 423,000 | 273 | 528.75 |
| 2007-10-12 | 420,000 | 425,000 | 407,000 | 418,000 | 430 | 522.50 |
| 2007-10-11 | 430,000 | 430,000 | 407,000 | 419,000 | 533 | 523.75 |
| 2007-10-10 | 450,000 | 450,000 | 417,000 | 425,000 | 586 | 531.25 |
| 2007-10-09 | 442,000 | 450,000 | 439,000 | 439,000 | 743 | 548.75 |
| 2007-10-05 | 428,000 | 431,000 | 415,000 | 429,000 | 934 | 536.25 |
| 2007-10-04 | 433,000 | 472,000 | 420,000 | 453,000 | 1,605 | 566.25 |
| 2007-10-03 | 403,000 | 443,000 | 403,000 | 443,000 | 2,128 | 553.75 |
| 2007-10-02 | 393,000 | 395,000 | 388,000 | 393,000 | 367 | 491.25 |
| 2007-10-01 | 385,000 | 416,000 | 378,000 | 378,000 | 733 | 472.50 |
| 2007-09-28 | 361,000 | 366,000 | 359,000 | 366,000 | 337 | 457.50 |
| 2007-09-27 | 349,000 | 360,000 | 349,000 | 357,000 | 210 | 446.25 |
| 2007-09-26 | 340,000 | 350,000 | 336,000 | 342,000 | 252 | 427.50 |
| 2007-09-25 | 336,000 | 342,000 | 327,000 | 340,000 | 223 | 425 |
| 2007-09-21 | 330,000 | 331,000 | 323,000 | 326,000 | 198 | 407.50 |
| 2007-09-20 | 359,000 | 359,000 | 331,000 | 336,000 | 315 | 420 |
| 2007-09-19 | 350,000 | 350,000 | 328,000 | 334,000 | 223 | 417.50 |
| 2007-09-18 | 331,000 | 332,000 | 325,000 | 325,000 | 310 | 406.25 |
| 2007-09-14 | 340,000 | 344,000 | 336,000 | 336,000 | 262 | 420 |
| 2007-09-13 | 348,000 | 348,000 | 335,000 | 337,000 | 199 | 421.25 |
| 2007-09-12 | 348,000 | 348,000 | 334,000 | 341,000 | 251 | 426.25 |
| 2007-09-11 | 335,000 | 342,000 | 332,000 | 340,000 | 187 | 425 |
| 2007-09-10 | 335,000 | 345,000 | 332,000 | 338,000 | 321 | 422.50 |
| 2007-09-07 | 350,000 | 351,000 | 345,000 | 345,000 | 197 | 431.25 |
| 2007-09-06 | 366,000 | 366,000 | 346,000 | 357,000 | 226 | 446.25 |
| 2007-09-05 | 359,000 | 367,000 | 355,000 | 359,000 | 352 | 448.75 |
| 2007-09-04 | 355,000 | 355,000 | 348,000 | 349,000 | 78 | 436.25 |
| 2007-09-03 | 358,000 | 362,000 | 357,000 | 358,000 | 178 | 447.50 |
| 2007-08-31 | 344,000 | 358,000 | 344,000 | 358,000 | 205 | 447.50 |
| 2007-08-30 | 343,000 | 357,000 | 341,000 | 347,000 | 275 | 433.75 |
| 2007-08-29 | 333,000 | 341,000 | 332,000 | 335,000 | 214 | 418.75 |
| 2007-08-28 | 347,000 | 353,000 | 347,000 | 351,000 | 116 | 438.75 |
| 2007-08-27 | 362,000 | 364,000 | 351,000 | 353,000 | 259 | 441.25 |
| 2007-08-24 | 361,000 | 361,000 | 344,000 | 347,000 | 286 | 433.75 |
| 2007-08-23 | 343,000 | 359,000 | 342,000 | 356,000 | 437 | 445 |
| 2007-08-22 | 331,000 | 338,000 | 327,000 | 338,000 | 439 | 422.50 |
| 2007-08-21 | 315,000 | 329,000 | 314,000 | 327,000 | 490 | 408.75 |
| 2007-08-20 | 325,000 | 326,000 | 310,000 | 312,000 | 297 | 390 |
| 2007-08-17 | 325,000 | 330,000 | 300,000 | 300,000 | 497 | 375 |
| 2007-08-16 | 347,000 | 347,000 | 320,000 | 335,000 | 583 | 418.75 |
| 2007-08-15 | 342,000 | 356,000 | 336,000 | 342,000 | 480 | 427.50 |
| 2007-08-14 | 331,000 | 345,000 | 330,000 | 340,000 | 619 | 425 |
| 2007-08-13 | 303,000 | 347,000 | 300,000 | 333,000 | 1,454 | 416.25 |
| 2007-08-10 | 300,000 | 303,000 | 284,000 | 300,000 | 1,126 | 375 |
| 2007-08-09 | 340,000 | 345,000 | 301,000 | 309,000 | 1,228 | 386.25 |
| 2007-08-08 | 342,000 | 348,000 | 333,000 | 335,000 | 534 | 418.75 |
| 2007-08-07 | 354,000 | 358,000 | 344,000 | 345,000 | 288 | 431.25 |
| 2007-08-06 | 355,000 | 358,000 | 351,000 | 354,000 | 191 | 442.50 |
| 2007-08-03 | 356,000 | 363,000 | 353,000 | 356,000 | 355 | 445 |
| 2007-08-02 | 360,000 | 363,000 | 352,000 | 356,000 | 342 | 445 |
| 2007-08-01 | 375,000 | 375,000 | 358,000 | 361,000 | 217 | 451.25 |
| 2007-07-31 | 380,000 | 380,000 | 372,000 | 375,000 | 347 | 468.75 |
| 2007-07-30 | 357,000 | 372,000 | 357,000 | 370,000 | 705 | 462.50 |
| 2007-07-27 | 380,000 | 384,000 | 372,000 | 375,000 | 427 | 468.75 |
| 2007-07-26 | 388,000 | 393,000 | 384,000 | 384,000 | 237 | 480 |
| 2007-07-25 | 396,000 | 398,000 | 393,000 | 393,000 | 170 | 491.25 |
| 2007-07-24 | 391,000 | 402,000 | 391,000 | 401,000 | 305 | 501.25 |
| 2007-07-23 | 400,000 | 400,000 | 393,000 | 395,000 | 206 | 493.75 |
| 2007-07-20 | 403,000 | 406,000 | 402,000 | 403,000 | 182 | 503.75 |
| 2007-07-19 | 412,000 | 414,000 | 404,000 | 404,000 | 359 | 505 |
| 2007-07-18 | 412,000 | 413,000 | 402,000 | 407,000 | 315 | 508.75 |
| 2007-07-17 | 427,000 | 427,000 | 409,000 | 417,000 | 428 | 521.25 |
| 2007-07-13 | 420,000 | 432,000 | 420,000 | 429,000 | 926 | 536.25 |
| 2007-07-12 | 420,000 | 421,000 | 414,000 | 418,000 | 239 | 522.50 |
| 2007-07-11 | 420,000 | 420,000 | 411,000 | 413,000 | 326 | 516.25 |
| 2007-07-10 | 412,000 | 415,000 | 408,000 | 410,000 | 237 | 512.50 |
| 2007-07-09 | 419,000 | 422,000 | 413,000 | 416,000 | 140 | 520 |
| 2007-07-06 | 427,000 | 427,000 | 418,000 | 419,000 | 336 | 523.75 |
| 2007-07-05 | 418,000 | 419,000 | 413,000 | 419,000 | 275 | 523.75 |
| 2007-07-04 | 410,000 | 413,000 | 409,000 | 411,000 | 63 | 513.75 |
| 2007-07-03 | 415,000 | 416,000 | 410,000 | 412,000 | 225 | 515 |
| 2007-07-02 | 412,000 | 421,000 | 412,000 | 420,000 | 322 | 525 |
| 2007-06-29 | 409,000 | 416,000 | 409,000 | 416,000 | 142 | 520 |
| 2007-06-28 | 407,000 | 415,000 | 405,000 | 413,000 | 218 | 516.25 |
| 2007-06-27 | 405,000 | 406,000 | 397,000 | 404,000 | 314 | 505 |
| 2007-06-26 | 413,000 | 413,000 | 405,000 | 409,000 | 147 | 511.25 |
| 2007-06-25 | 412,000 | 412,000 | 403,000 | 403,000 | 112 | 503.75 |
| 2007-06-22 | 411,000 | 411,000 | 405,000 | 408,000 | 150 | 510 |
| 2007-06-21 | 421,000 | 421,000 | 406,000 | 408,000 | 346 | 510 |
| 2007-06-20 | 412,000 | 414,000 | 409,000 | 412,000 | 122 | 515 |
| 2007-06-19 | 417,000 | 417,000 | 406,000 | 411,000 | 136 | 513.75 |
| 2007-06-18 | 419,000 | 421,000 | 415,000 | 417,000 | 227 | 521.25 |
| 2007-06-15 | 409,000 | 417,000 | 406,000 | 417,000 | 146 | 521.25 |
| 2007-06-14 | 413,000 | 413,000 | 404,000 | 410,000 | 204 | 512.50 |
| 2007-06-13 | 400,000 | 407,000 | 400,000 | 405,000 | 117 | 506.25 |
| 2007-06-12 | 418,000 | 418,000 | 408,000 | 408,000 | 242 | 510 |
| 2007-06-11 | 413,000 | 414,000 | 407,000 | 409,000 | 289 | 511.25 |
| 2007-06-08 | 414,000 | 414,000 | 406,000 | 408,000 | 292 | 510 |
| 2007-06-07 | 411,000 | 420,000 | 411,000 | 419,000 | 156 | 523.75 |
| 2007-06-06 | 430,000 | 430,000 | 417,000 | 420,000 | 447 | 525 |
| 2007-06-05 | 429,000 | 429,000 | 422,000 | 425,000 | 115 | 531.25 |
| 2007-06-04 | 435,000 | 435,000 | 420,000 | 426,000 | 473 | 532.50 |
| 2007-06-01 | 439,000 | 440,000 | 431,000 | 431,000 | 216 | 538.75 |
| 2007-05-31 | 433,000 | 438,000 | 429,000 | 434,000 | 385 | 542.50 |
| 2007-05-30 | 419,000 | 429,000 | 415,000 | 429,000 | 686 | 536.25 |
| 2007-05-29 | 413,000 | 436,000 | 410,000 | 425,000 | 778 | 531.25 |
| 2007-05-28 | 401,000 | 414,000 | 400,000 | 414,000 | 628 | 517.50 |
| 2007-05-25 | 384,000 | 386,000 | 377,000 | 386,000 | 546 | 482.50 |
| 2007-05-24 | 399,000 | 400,000 | 383,000 | 389,000 | 684 | 486.25 |
| 2007-05-23 | 394,000 | 403,000 | 393,000 | 400,000 | 526 | 500 |
| 2007-05-22 | 371,000 | 391,000 | 371,000 | 389,000 | 812 | 486.25 |
| 2007-05-21 | 360,000 | 365,000 | 351,000 | 361,000 | 672 | 451.25 |
| 2007-05-18 | 373,000 | 376,000 | 351,000 | 367,000 | 995 | 458.75 |
| 2007-05-17 | 388,000 | 388,000 | 376,000 | 378,000 | 347 | 472.50 |
| 2007-05-16 | 392,000 | 394,000 | 372,000 | 383,000 | 725 | 478.75 |
| 2007-05-15 | 390,000 | 397,000 | 387,000 | 390,000 | 591 | 487.50 |
| 2007-05-14 | 405,000 | 405,000 | 382,000 | 389,000 | 511 | 486.25 |
| 2007-05-11 | 398,000 | 402,000 | 391,000 | 397,000 | 536 | 496.25 |
| 2007-05-10 | 409,000 | 413,000 | 382,000 | 393,000 | 1,049 | 491.25 |
| 2007-05-09 | 404,000 | 412,000 | 404,000 | 412,000 | 237 | 515 |
| 2007-05-08 | 410,000 | 410,000 | 404,000 | 407,000 | 352 | 508.75 |
| 2007-05-07 | 418,000 | 423,000 | 406,000 | 410,000 | 664 | 512.50 |
| 2007-05-02 | 409,000 | 417,000 | 406,000 | 414,000 | 286 | 517.50 |
| 2007-05-01 | 420,000 | 420,000 | 406,000 | 409,000 | 468 | 511.25 |
| 2007-04-27 | 413,000 | 417,000 | 407,000 | 416,000 | 812 | 520 |
| 2007-04-26 | 423,000 | 429,000 | 408,000 | 413,000 | 1,304 | 516.25 |
| 2007-04-25 | 426,000 | 427,000 | 412,000 | 418,000 | 851 | 522.50 |
| 2007-04-24 | 428,000 | 437,000 | 426,000 | 434,000 | 674 | 542.50 |
| 2007-04-23 | 445,000 | 445,000 | 425,000 | 429,000 | 406 | 536.25 |
| 2007-04-20 | 450,000 | 455,000 | 441,000 | 444,000 | 354 | 555 |
| 2007-04-19 | 447,000 | 452,000 | 444,000 | 448,000 | 386 | 560 |
| 2007-04-18 | 440,000 | 454,000 | 440,000 | 453,000 | 564 | 566.25 |
| 2007-04-17 | 443,000 | 445,000 | 436,000 | 444,000 | 413 | 555 |
| 2007-04-16 | 434,000 | 445,000 | 431,000 | 438,000 | 415 | 547.50 |
| 2007-04-13 | 434,000 | 434,000 | 425,000 | 429,000 | 336 | 536.25 |
| 2007-04-12 | 435,000 | 435,000 | 427,000 | 430,000 | 230 | 537.50 |
| 2007-04-11 | 440,000 | 443,000 | 430,000 | 434,000 | 432 | 542.50 |
| 2007-04-10 | 448,000 | 449,000 | 433,000 | 439,000 | 774 | 548.75 |
| 2007-04-09 | 465,000 | 465,000 | 448,000 | 455,000 | 589 | 568.75 |
| 2007-04-06 | 472,000 | 473,000 | 467,000 | 470,000 | 283 | 587.50 |
| 2007-04-05 | 468,000 | 470,000 | 462,000 | 468,000 | 295 | 585 |
| 2007-04-04 | 460,000 | 469,000 | 457,000 | 467,000 | 331 | 583.75 |
| 2007-04-03 | 455,000 | 459,000 | 446,000 | 454,000 | 270 | 567.50 |
| 2007-04-02 | 465,000 | 470,000 | 454,000 | 454,000 | 622 | 567.50 |
| 2007-03-30 | 473,000 | 474,000 | 461,000 | 469,000 | 638 | 586.25 |
| 2007-03-29 | 470,000 | 475,000 | 466,000 | 470,000 | 452 | 587.50 |
| 2007-03-28 | 472,000 | 475,000 | 467,000 | 470,000 | 373 | 587.50 |
| 2007-03-27 | 470,000 | 475,000 | 467,000 | 473,000 | 283 | 591.25 |
| 2007-03-26 | 463,000 | 477,000 | 462,000 | 475,000 | 658 | 593.75 |
| 2007-03-23 | 460,000 | 466,000 | 456,000 | 466,000 | 317 | 582.50 |
| 2007-03-22 | 455,000 | 460,000 | 454,000 | 460,000 | 268 | 575 |
| 2007-03-20 | 459,000 | 459,000 | 451,000 | 453,000 | 175 | 566.25 |
| 2007-03-19 | 451,000 | 453,000 | 446,000 | 447,000 | 336 | 558.75 |
| 2007-03-16 | 449,000 | 449,000 | 441,000 | 441,000 | 296 | 551.25 |
| 2007-03-15 | 452,000 | 453,000 | 448,000 | 449,000 | 222 | 561.25 |
| 2007-03-14 | 453,000 | 453,000 | 440,000 | 442,000 | 433 | 552.50 |
| 2007-03-13 | 468,000 | 471,000 | 461,000 | 468,000 | 768 | 585 |
| 2007-03-12 | 460,000 | 462,000 | 457,000 | 457,000 | 332 | 571.25 |
| 2007-03-09 | 453,000 | 455,000 | 448,000 | 450,000 | 522 | 562.50 |
| 2007-03-08 | 438,000 | 449,000 | 434,000 | 448,000 | 362 | 560 |
| 2007-03-07 | 444,000 | 444,000 | 431,000 | 433,000 | 736 | 541.25 |
| 2007-03-06 | 419,000 | 434,000 | 417,000 | 434,000 | 1,234 | 542.50 |
| 2007-03-05 | 456,000 | 456,000 | 422,000 | 424,000 | 999 | 530 |
| 2007-03-02 | 460,000 | 466,000 | 459,000 | 464,000 | 504 | 580 |
| 2007-03-01 | 475,000 | 476,000 | 458,000 | 465,000 | 755 | 581.25 |
| 2007-02-28 | 448,000 | 465,000 | 448,000 | 460,000 | 977 | 575 |
| 2007-02-27 | 489,000 | 492,000 | 483,000 | 488,000 | 505 | 610 |
| 2007-02-26 | 500,000 | 516,000 | 498,000 | 499,000 | 528 | 623.75 |
| 2007-02-23 | 494,000 | 505,000 | 493,000 | 505,000 | 655 | 631.25 |
| 2007-02-22 | 500,000 | 504,000 | 491,000 | 502,000 | 479 | 627.50 |
| 2007-02-21 | 504,000 | 515,000 | 500,000 | 500,000 | 574 | 625 |
| 2007-02-20 | 495,000 | 503,000 | 490,000 | 501,000 | 561 | 626.25 |
| 2007-02-19 | 481,000 | 494,000 | 480,000 | 491,000 | 269 | 613.75 |
| 2007-02-16 | 485,000 | 488,000 | 479,000 | 481,000 | 408 | 601.25 |
| 2007-02-15 | 491,000 | 497,000 | 489,000 | 490,000 | 684 | 612.50 |
| 2007-02-14 | 490,000 | 506,000 | 488,000 | 496,000 | 1,793 | 620 |
| 2007-02-13 | 466,000 | 482,000 | 461,000 | 478,000 | 653 | 597.50 |
| 2007-02-09 | 470,000 | 472,000 | 459,000 | 471,000 | 795 | 588.75 |
| 2007-02-08 | 469,000 | 490,000 | 464,000 | 480,000 | 1,795 | 600 |
| 2007-02-07 | 454,000 | 489,000 | 454,000 | 467,000 | 1,520 | 583.75 |
| 2007-02-06 | 445,000 | 449,000 | 445,000 | 446,000 | 212 | 557.50 |
| 2007-02-05 | 448,000 | 449,000 | 443,000 | 444,000 | 861 | 555 |
| 2007-02-02 | 446,000 | 447,000 | 442,000 | 443,000 | 1,939 | 553.75 |
| 2007-02-01 | 446,000 | 446,000 | 441,000 | 441,000 | 704 | 551.25 |
| 2007-01-31 | 450,000 | 450,000 | 441,000 | 447,000 | 881 | 558.75 |
| 2007-01-30 | 454,000 | 454,000 | 440,000 | 445,000 | 2,771 | 556.25 |
| 2007-01-29 | 450,000 | 451,000 | 442,000 | 448,000 | 1,011 | 560 |
| 2007-01-26 | 440,000 | 455,000 | 439,000 | 445,000 | 810 | 556.25 |
| 2007-01-25 | 443,000 | 447,000 | 439,000 | 440,000 | 426 | 550 |
| 2007-01-24 | 441,000 | 445,000 | 433,000 | 438,000 | 523 | 547.50 |
| 2007-01-23 | 442,000 | 445,000 | 441,000 | 442,000 | 525 | 552.50 |
| 2007-01-22 | 445,000 | 453,000 | 442,000 | 447,000 | 1,291 | 558.75 |
| 2007-01-19 | 425,000 | 441,000 | 424,000 | 435,000 | 1,098 | 543.75 |
| 2007-01-18 | 418,000 | 435,000 | 418,000 | 432,000 | 1,254 | 540 |
| 2007-01-17 | 412,000 | 417,000 | 411,000 | 417,000 | 189 | 521.25 |
| 2007-01-16 | 410,000 | 413,000 | 409,000 | 412,000 | 335 | 515 |
| 2007-01-15 | 411,000 | 413,000 | 406,000 | 410,000 | 401 | 512.50 |
| 2007-01-12 | 405,000 | 406,000 | 402,000 | 404,000 | 231 | 505 |
| 2007-01-11 | 410,000 | 410,000 | 404,000 | 404,000 | 225 | 505 |
| 2007-01-10 | 415,000 | 415,000 | 405,000 | 406,000 | 236 | 507.50 |
| 2007-01-09 | 415,000 | 420,000 | 415,000 | 417,000 | 293 | 521.25 |
| 2007-01-05 | 417,000 | 425,000 | 417,000 | 424,000 | 699 | 530 |
| 2007-01-04 | 414,000 | 414,000 | 409,000 | 412,000 | 99 | 515 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
