3777 (株)環境フレンドリーホールディングス 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 | 110,000 | 111,000 | 107,000 | 109,000 | 817 | 5,450 |
| 2007-12-27 | 118,000 | 119,000 | 111,000 | 112,000 | 2,746 | 5,600 |
| 2007-12-26 | 114,000 | 122,000 | 109,000 | 118,000 | 3,330 | 5,900 |
| 2007-12-25 | 112,000 | 118,000 | 110,000 | 112,000 | 1,686 | 5,600 |
| 2007-12-21 | 111,000 | 117,000 | 104,000 | 113,000 | 3,144 | 5,650 |
| 2007-12-20 | 117,000 | 126,000 | 111,000 | 111,000 | 8,011 | 5,550 |
| 2007-12-19 | 116,000 | 125,000 | 112,000 | 118,000 | 9,293 | 5,900 |
| 2007-12-18 | 102,000 | 110,000 | 99,800 | 110,000 | 4,942 | 5,500 |
| 2007-12-17 | 107,000 | 108,000 | 99,600 | 99,600 | 2,552 | 4,980 |
| 2007-12-14 | 119,000 | 119,000 | 107,000 | 107,000 | 2,858 | 5,350 |
| 2007-12-13 | 121,000 | 121,000 | 115,000 | 118,000 | 2,445 | 5,900 |
| 2007-12-12 | 120,000 | 125,000 | 117,000 | 121,000 | 4,813 | 6,050 |
| 2007-12-11 | 117,000 | 131,000 | 112,000 | 123,000 | 8,810 | 6,150 |
| 2007-12-10 | 130,000 | 131,000 | 116,000 | 119,000 | 3,965 | 5,950 |
| 2007-12-07 | 132,000 | 138,000 | 129,000 | 129,000 | 3,752 | 6,450 |
| 2007-12-06 | 139,000 | 140,000 | 131,000 | 132,000 | 2,724 | 6,600 |
| 2007-12-05 | 136,000 | 140,000 | 130,000 | 137,000 | 3,491 | 6,850 |
| 2007-12-04 | 143,000 | 145,000 | 134,000 | 134,000 | 4,291 | 6,700 |
| 2007-12-03 | 140,000 | 146,000 | 137,000 | 143,000 | 6,514 | 7,150 |
| 2007-11-30 | 137,000 | 145,000 | 133,000 | 138,000 | 6,885 | 6,900 |
| 2007-11-29 | 156,000 | 158,000 | 137,000 | 137,000 | 16,064 | 6,850 |
| 2007-11-28 | 135,000 | 154,000 | 128,000 | 150,000 | 21,728 | 7,500 |
| 2007-11-27 | 117,000 | 136,000 | 112,000 | 135,000 | 12,293 | 6,750 |
| 2007-11-26 | 125,000 | 127,000 | 117,000 | 118,000 | 5,083 | 5,900 |
| 2007-11-22 | 125,000 | 129,000 | 116,000 | 122,000 | 8,533 | 6,100 |
| 2007-11-21 | 135,000 | 145,000 | 118,000 | 127,000 | 19,114 | 6,350 |
| 2007-11-20 | 108,000 | 127,000 | 105,000 | 127,000 | 23,143 | 6,350 |
| 2007-11-19 | 100,000 | 107,000 | 100,000 | 107,000 | 4,288 | 5,350 |
| 2007-11-16 | 96,100 | 103,000 | 93,000 | 96,200 | 6,626 | 4,810 |
| 2007-11-15 | 107,000 | 114,000 | 101,000 | 105,000 | 5,048 | 5,250 |
| 2007-11-14 | 115,000 | 117,000 | 104,000 | 109,000 | 7,869 | 5,450 |
| 2007-11-13 | 119,000 | 122,000 | 107,000 | 107,000 | 8,088 | 5,350 |
| 2007-11-12 | 111,000 | 122,000 | 102,000 | 116,000 | 16,290 | 5,800 |
| 2007-11-09 | 135,000 | 145,000 | 121,000 | 121,000 | 11,845 | 6,050 |
| 2007-11-08 | 144,000 | 152,000 | 126,000 | 141,000 | 13,549 | 7,050 |
| 2007-11-07 | 168,000 | 176,000 | 135,000 | 146,000 | 16,751 | 7,300 |
| 2007-11-06 | 145,000 | 169,000 | 138,000 | 165,000 | 17,873 | 8,250 |
| 2007-11-05 | 153,000 | 156,000 | 146,000 | 149,000 | 14,997 | 7,450 |
| 2007-11-02 | 114,000 | 136,000 | 112,000 | 136,000 | 16,082 | 6,800 |
| 2007-11-01 | 108,000 | 116,000 | 96,500 | 116,000 | 8,444 | 5,800 |
| 2007-10-31 | 120,000 | 130,000 | 99,200 | 102,000 | 13,171 | 5,100 |
| 2007-10-30 | 114,000 | 118,000 | 111,000 | 118,000 | 7,114 | 5,900 |
| 2007-10-29 | 97,900 | 97,900 | 97,900 | 97,900 | 144 | 4,895 |
| 2007-10-26 | 77,900 | 77,900 | 77,900 | 77,900 | 70 | 3,895 |
| 2007-10-25 | 67,900 | 67,900 | 67,900 | 67,900 | 53 | 3,395 |
| 2007-10-24 | 62,900 | 62,900 | 62,900 | 62,900 | 50 | 3,145 |
| 2007-10-23 | 57,900 | 57,900 | 57,900 | 57,900 | 53 | 2,895 |
| 2007-10-22 | 49,950 | 54,100 | 48,000 | 52,900 | 627 | 2,645 |
| 2007-10-19 | 51,500 | 53,000 | 50,800 | 52,100 | 803 | 2,605 |
| 2007-10-18 | 48,500 | 50,500 | 46,950 | 50,500 | 698 | 2,525 |
| 2007-10-17 | 47,600 | 48,850 | 46,000 | 46,450 | 555 | 2,322.50 |
| 2007-10-16 | 48,500 | 49,900 | 47,900 | 48,850 | 459 | 2,442.50 |
| 2007-10-15 | 54,500 | 55,600 | 51,100 | 52,000 | 454 | 2,600 |
| 2007-10-12 | 55,200 | 56,600 | 53,300 | 55,000 | 534 | 2,750 |
| 2007-10-11 | 54,000 | 58,200 | 53,600 | 56,200 | 1,419 | 2,810 |
| 2007-10-10 | 62,100 | 62,100 | 57,100 | 58,500 | 2,737 | 2,925 |
| 2007-10-09 | 55,100 | 57,100 | 54,300 | 57,100 | 508 | 2,855 |
| 2007-10-05 | 51,900 | 52,300 | 50,100 | 52,100 | 1,682 | 2,605 |
| 2007-10-04 | 44,700 | 48,300 | 44,000 | 48,300 | 797 | 2,415 |
| 2007-10-03 | 41,900 | 44,950 | 40,000 | 44,300 | 534 | 2,215 |
| 2007-10-02 | 41,500 | 42,000 | 40,350 | 41,900 | 318 | 2,095 |
| 2007-10-01 | 39,900 | 41,600 | 39,450 | 39,850 | 508 | 1,992.50 |
| 2007-09-28 | 43,600 | 43,600 | 39,600 | 42,500 | 986 | 2,125 |
| 2007-09-27 | 37,500 | 40,400 | 37,500 | 40,400 | 709 | 2,020 |
| 2007-09-26 | 33,000 | 36,900 | 32,000 | 36,400 | 744 | 1,820 |
| 2007-09-25 | 35,050 | 35,100 | 32,900 | 34,000 | 230 | 1,700 |
| 2007-09-21 | 35,000 | 35,400 | 34,000 | 35,000 | 291 | 1,750 |
| 2007-09-20 | 38,000 | 38,000 | 36,000 | 36,100 | 218 | 1,805 |
| 2007-09-19 | 37,500 | 39,400 | 37,000 | 37,950 | 342 | 1,897.50 |
| 2007-09-18 | 39,550 | 39,550 | 36,200 | 36,350 | 692 | 1,817.50 |
| 2007-09-14 | 41,200 | 41,200 | 39,000 | 40,200 | 581 | 2,010 |
| 2007-09-13 | 44,250 | 44,400 | 41,700 | 41,700 | 389 | 2,085 |
| 2007-09-12 | 45,700 | 45,750 | 44,000 | 45,300 | 249 | 2,265 |
| 2007-09-11 | 45,100 | 46,500 | 45,000 | 46,500 | 245 | 2,325 |
| 2007-09-10 | 46,300 | 46,800 | 45,650 | 45,750 | 239 | 2,287.50 |
| 2007-09-07 | 47,650 | 48,050 | 47,000 | 47,400 | 100 | 2,370 |
| 2007-09-06 | 48,900 | 48,900 | 47,500 | 47,650 | 231 | 2,382.50 |
| 2007-09-05 | 50,200 | 51,500 | 49,000 | 49,300 | 469 | 2,465 |
| 2007-09-04 | 49,800 | 50,200 | 49,150 | 50,200 | 244 | 2,510 |
| 2007-09-03 | 50,700 | 50,800 | 49,800 | 50,300 | 98 | 2,515 |
| 2007-08-31 | 49,000 | 51,200 | 48,800 | 50,500 | 246 | 2,525 |
| 2007-08-30 | 50,600 | 51,500 | 49,600 | 49,800 | 297 | 2,490 |
| 2007-08-29 | 50,000 | 50,000 | 48,800 | 49,600 | 265 | 2,480 |
| 2007-08-28 | 50,300 | 50,900 | 50,000 | 50,400 | 291 | 2,520 |
| 2007-08-27 | 51,100 | 51,200 | 50,200 | 50,300 | 263 | 2,515 |
| 2007-08-24 | 51,500 | 52,000 | 50,500 | 50,700 | 443 | 2,535 |
| 2007-08-23 | 51,100 | 52,200 | 50,700 | 51,700 | 502 | 2,585 |
| 2007-08-22 | 51,300 | 52,200 | 49,500 | 50,700 | 439 | 2,535 |
| 2007-08-21 | 51,300 | 54,900 | 49,500 | 52,600 | 903 | 2,630 |
| 2007-08-20 | 50,500 | 50,600 | 48,100 | 50,600 | 1,104 | 2,530 |
| 2007-08-17 | 50,000 | 54,500 | 46,500 | 46,550 | 883 | 2,327.50 |
| 2007-08-16 | 47,600 | 52,000 | 47,000 | 52,000 | 1,920 | 2,600 |
| 2007-08-15 | 52,500 | 54,300 | 51,800 | 52,000 | 404 | 2,600 |
| 2007-08-14 | 55,000 | 56,000 | 53,600 | 54,500 | 507 | 2,725 |
| 2007-08-13 | 53,200 | 55,000 | 53,200 | 54,000 | 1,068 | 2,700 |
| 2007-08-10 | 57,100 | 58,900 | 56,400 | 58,200 | 624 | 2,910 |
| 2007-08-09 | 59,000 | 62,000 | 57,200 | 58,500 | 661 | 2,925 |
| 2007-08-08 | 59,900 | 62,500 | 55,100 | 59,200 | 1,257 | 2,960 |
| 2007-08-07 | 64,900 | 65,700 | 59,600 | 59,900 | 1,016 | 2,995 |
| 2007-08-06 | 65,300 | 66,300 | 64,400 | 64,600 | 499 | 3,230 |
| 2007-08-03 | 68,000 | 68,000 | 66,500 | 66,800 | 421 | 3,340 |
| 2007-08-02 | 67,100 | 69,200 | 67,000 | 68,000 | 530 | 3,400 |
| 2007-08-01 | 68,800 | 69,200 | 67,300 | 67,900 | 455 | 3,395 |
| 2007-07-31 | 70,500 | 71,300 | 68,800 | 68,800 | 689 | 3,440 |
| 2007-07-30 | 67,500 | 70,500 | 66,200 | 70,200 | 662 | 3,510 |
| 2007-07-27 | 70,000 | 70,800 | 68,600 | 69,000 | 895 | 3,450 |
| 2007-07-26 | 70,800 | 73,900 | 70,600 | 71,000 | 848 | 3,550 |
| 2007-07-25 | 69,800 | 72,100 | 69,500 | 70,100 | 1,119 | 3,505 |
| 2007-07-24 | 70,200 | 75,300 | 69,000 | 72,800 | 2,035 | 3,640 |
| 2007-07-23 | 71,300 | 73,100 | 68,400 | 70,400 | 1,431 | 3,520 |
| 2007-07-20 | 76,000 | 77,100 | 71,500 | 73,900 | 1,857 | 3,695 |
| 2007-07-19 | 82,500 | 83,600 | 77,000 | 78,100 | 2,063 | 3,905 |
| 2007-07-18 | 78,700 | 84,600 | 76,000 | 78,900 | 3,150 | 3,945 |
| 2007-07-17 | 85,600 | 86,000 | 78,500 | 78,700 | 3,830 | 3,935 |
| 2007-07-13 | 93,000 | 95,900 | 87,300 | 88,500 | 5,605 | 4,425 |
| 2007-07-12 | 97,000 | 97,000 | 95,000 | 97,000 | 9,100 | 4,850 |
| 2007-07-11 | 78,000 | 87,000 | 77,100 | 87,000 | 7,584 | 4,350 |
| 2007-07-10 | 70,700 | 80,600 | 70,300 | 77,000 | 2,485 | 3,850 |
| 2007-07-09 | 72,700 | 72,800 | 70,200 | 71,200 | 935 | 3,560 |
| 2007-07-06 | 75,000 | 75,500 | 73,400 | 74,700 | 482 | 3,735 |
| 2007-07-05 | 77,700 | 78,200 | 76,500 | 76,500 | 375 | 3,825 |
| 2007-07-04 | 78,600 | 79,600 | 77,500 | 77,700 | 583 | 3,885 |
| 2007-07-03 | 81,100 | 81,100 | 77,900 | 79,100 | 563 | 3,955 |
| 2007-07-02 | 80,000 | 81,800 | 80,000 | 80,600 | 286 | 4,030 |
| 2007-06-29 | 80,900 | 81,000 | 80,000 | 80,000 | 379 | 4,000 |
| 2007-06-28 | 80,600 | 81,300 | 79,800 | 80,600 | 431 | 4,030 |
| 2007-06-27 | 81,900 | 81,900 | 79,900 | 80,000 | 446 | 4,000 |
| 2007-06-26 | 81,000 | 81,900 | 80,100 | 80,600 | 407 | 4,030 |
| 2007-06-25 | 82,000 | 82,100 | 80,500 | 81,000 | 848 | 4,050 |
| 2007-06-22 | 82,000 | 84,400 | 82,000 | 83,400 | 1,696 | 4,170 |
| 2007-06-21 | 77,100 | 81,800 | 77,100 | 80,900 | 3,614 | 4,045 |
| 2007-06-20 | 87,100 | 87,100 | 87,100 | 87,100 | 112 | 4,355 |
| 2007-06-19 | 100,000 | 103,000 | 94,500 | 97,100 | 3,820 | 4,855 |
| 2007-06-18 | 91,600 | 99,200 | 91,600 | 99,200 | 5,309 | 4,960 |
| 2007-06-15 | 89,000 | 91,600 | 88,200 | 89,200 | 754 | 4,460 |
| 2007-06-14 | 84,300 | 90,500 | 84,200 | 89,000 | 1,340 | 4,450 |
| 2007-06-13 | 86,000 | 86,000 | 84,100 | 84,600 | 251 | 4,230 |
| 2007-06-12 | 90,000 | 90,000 | 85,000 | 86,300 | 441 | 4,315 |
| 2007-06-11 | 91,900 | 91,900 | 89,000 | 89,000 | 553 | 4,450 |
| 2007-06-08 | 88,200 | 90,500 | 87,300 | 89,000 | 732 | 4,450 |
| 2007-06-07 | 88,100 | 89,400 | 88,100 | 88,600 | 273 | 4,430 |
| 2007-06-06 | 89,100 | 90,000 | 88,100 | 88,800 | 435 | 4,440 |
| 2007-06-05 | 91,300 | 91,300 | 89,100 | 89,600 | 621 | 4,480 |
| 2007-06-04 | 91,800 | 93,900 | 91,400 | 91,800 | 1,045 | 4,590 |
| 2007-06-01 | 90,000 | 93,100 | 89,400 | 92,100 | 1,409 | 4,605 |
| 2007-05-31 | 90,300 | 90,300 | 88,100 | 89,800 | 588 | 4,490 |
| 2007-05-30 | 91,200 | 91,500 | 88,700 | 90,200 | 747 | 4,510 |
| 2007-05-29 | 88,300 | 91,300 | 88,300 | 89,900 | 908 | 4,495 |
| 2007-05-28 | 87,000 | 89,800 | 86,300 | 88,200 | 1,331 | 4,410 |
| 2007-05-25 | 86,400 | 88,900 | 84,000 | 86,000 | 1,094 | 4,300 |
| 2007-05-24 | 90,000 | 90,200 | 86,000 | 87,700 | 1,309 | 4,385 |
| 2007-05-23 | 93,000 | 94,400 | 87,300 | 89,000 | 3,913 | 4,450 |
| 2007-05-22 | 85,000 | 92,000 | 83,500 | 92,000 | 5,090 | 4,600 |
| 2007-05-21 | 82,000 | 83,200 | 81,600 | 82,000 | 1,414 | 4,100 |
| 2007-05-18 | 84,500 | 91,700 | 82,600 | 86,200 | 2,955 | 4,310 |
| 2007-05-17 | 87,000 | 87,000 | 82,000 | 82,900 | 1,634 | 4,145 |
| 2007-05-16 | 90,900 | 91,700 | 88,000 | 88,800 | 1,984 | 4,440 |
| 2007-05-15 | 96,500 | 100,000 | 95,000 | 97,900 | 1,172 | 4,895 |
| 2007-05-14 | 105,000 | 106,000 | 99,000 | 99,000 | 1,420 | 4,950 |
| 2007-05-11 | 105,000 | 107,000 | 101,000 | 104,000 | 1,568 | 5,200 |
| 2007-05-10 | 115,000 | 115,000 | 102,000 | 107,000 | 4,704 | 5,350 |
| 2007-05-09 | 131,000 | 132,000 | 117,000 | 118,000 | 8,933 | 5,900 |
| 2007-05-08 | 119,000 | 125,000 | 116,000 | 125,000 | 11,969 | 6,250 |
| 2007-05-07 | 105,000 | 105,000 | 105,000 | 105,000 | 323 | 5,250 |
| 2007-05-02 | 98,500 | 98,500 | 94,000 | 94,500 | 1,415 | 4,725 |
| 2007-05-01 | 100,000 | 103,000 | 95,500 | 98,600 | 1,814 | 4,930 |
| 2007-04-27 | 97,900 | 106,000 | 97,000 | 99,100 | 2,728 | 4,955 |
| 2007-04-26 | 108,000 | 109,000 | 96,600 | 99,900 | 2,830 | 4,995 |
| 2007-04-25 | 113,000 | 114,000 | 106,000 | 106,000 | 2,737 | 5,300 |
| 2007-04-24 | 109,000 | 120,000 | 103,000 | 113,000 | 3,086 | 5,650 |
| 2007-04-23 | 124,000 | 124,000 | 104,000 | 110,000 | 3,143 | 5,500 |
| 2007-04-20 | 124,000 | 131,000 | 122,000 | 123,000 | 2,203 | 6,150 |
| 2007-04-19 | 126,000 | 127,000 | 121,000 | 122,000 | 785 | 6,100 |
| 2007-04-18 | 129,000 | 131,000 | 124,000 | 125,000 | 1,172 | 6,250 |
| 2007-04-17 | 131,000 | 132,000 | 129,000 | 129,000 | 961 | 6,450 |
| 2007-04-16 | 134,000 | 134,000 | 126,000 | 130,000 | 1,396 | 6,500 |
| 2007-04-13 | 136,000 | 136,000 | 133,000 | 134,000 | 1,013 | 6,700 |
| 2007-04-12 | 139,000 | 139,000 | 133,000 | 136,000 | 1,903 | 6,800 |
| 2007-04-11 | 143,000 | 146,000 | 135,000 | 137,000 | 6,480 | 6,850 |
| 2007-04-10 | 133,000 | 150,000 | 133,000 | 140,000 | 15,712 | 7,000 |
| 2007-04-09 | 132,000 | 138,000 | 129,000 | 133,000 | 3,960 | 6,650 |
| 2007-04-06 | 138,000 | 140,000 | 128,000 | 129,000 | 3,992 | 6,450 |
| 2007-04-05 | 125,000 | 143,000 | 125,000 | 138,000 | 12,078 | 6,900 |
| 2007-04-04 | 126,000 | 127,000 | 124,000 | 124,000 | 574 | 6,200 |
| 2007-04-03 | 127,000 | 127,000 | 124,000 | 124,000 | 602 | 6,200 |
| 2007-04-02 | 130,000 | 132,000 | 126,000 | 128,000 | 1,243 | 6,400 |
| 2007-03-30 | 133,000 | 134,000 | 130,000 | 132,000 | 1,037 | 6,600 |
| 2007-03-29 | 133,000 | 137,000 | 128,000 | 132,000 | 2,199 | 6,600 |
| 2007-03-28 | 129,000 | 138,000 | 127,000 | 134,000 | 2,306 | 6,700 |
| 2007-03-27 | 137,000 | 137,000 | 128,000 | 131,000 | 2,614 | 6,550 |
| 2007-03-26 | 132,000 | 139,000 | 132,000 | 138,000 | 2,636 | 6,900 |
| 2007-03-23 | 140,000 | 143,000 | 129,000 | 132,000 | 3,369 | 6,600 |
| 2007-03-22 | 138,000 | 143,000 | 135,000 | 137,000 | 4,108 | 6,850 |
| 2007-03-20 | 145,000 | 148,000 | 130,000 | 130,000 | 11,570 | 6,500 |
| 2007-03-19 | 118,000 | 137,000 | 117,000 | 137,000 | 6,983 | 6,850 |
| 2007-03-16 | 124,000 | 126,000 | 117,000 | 117,000 | 3,303 | 5,850 |
| 2007-03-15 | 130,000 | 135,000 | 126,000 | 126,000 | 2,751 | 6,300 |
| 2007-03-14 | 124,000 | 129,000 | 123,000 | 125,000 | 2,858 | 6,250 |
| 2007-03-13 | 137,000 | 138,000 | 131,000 | 132,000 | 2,355 | 6,600 |
| 2007-03-12 | 145,000 | 146,000 | 138,000 | 140,000 | 2,102 | 7,000 |
| 2007-03-09 | 147,000 | 148,000 | 141,000 | 143,000 | 2,743 | 7,150 |
| 2007-03-08 | 141,000 | 150,000 | 138,000 | 147,000 | 3,425 | 7,350 |
| 2007-03-07 | 159,000 | 159,000 | 141,000 | 143,000 | 6,213 | 7,150 |
| 2007-03-06 | 140,000 | 150,000 | 139,000 | 150,000 | 5,896 | 7,500 |
| 2007-03-05 | 146,000 | 147,000 | 129,000 | 131,000 | 3,907 | 6,550 |
| 2007-03-02 | 155,000 | 159,000 | 147,000 | 148,000 | 4,801 | 7,400 |
| 2007-03-01 | 167,000 | 172,000 | 153,000 | 153,000 | 10,496 | 7,650 |
| 2007-02-28 | 139,000 | 174,000 | 138,000 | 161,000 | 17,034 | 8,050 |
| 2007-02-27 | 141,000 | 159,000 | 141,000 | 159,000 | 15,077 | 7,950 |
| 2007-02-26 | 141,000 | 142,000 | 135,000 | 139,000 | 5,948 | 6,950 |
| 2007-02-23 | 158,000 | 164,000 | 144,000 | 147,000 | 6,693 | 7,350 |
| 2007-02-22 | 175,000 | 176,000 | 167,000 | 170,000 | 1,848 | 8,500 |
| 2007-02-21 | 177,000 | 182,000 | 171,000 | 173,000 | 2,002 | 8,650 |
| 2007-02-20 | 174,000 | 185,000 | 173,000 | 176,000 | 3,876 | 8,800 |
| 2007-02-19 | 170,000 | 182,000 | 163,000 | 176,000 | 4,829 | 8,800 |
| 2007-02-16 | 179,000 | 186,000 | 172,000 | 172,000 | 4,917 | 8,600 |
| 2007-02-15 | 182,000 | 196,000 | 177,000 | 191,000 | 7,495 | 9,550 |
| 2007-02-14 | 185,000 | 185,000 | 165,000 | 177,000 | 9,386 | 8,850 |
| 2007-02-13 | 198,000 | 205,000 | 186,000 | 186,000 | 7,017 | 9,300 |
| 2007-02-09 | 209,000 | 221,000 | 207,000 | 212,000 | 10,748 | 10,600 |
| 2007-02-08 | 201,000 | 213,000 | 194,000 | 203,000 | 5,791 | 10,150 |
| 2007-02-07 | 216,000 | 217,000 | 201,000 | 204,000 | 5,565 | 10,200 |
| 2007-02-06 | 221,000 | 226,000 | 212,000 | 212,000 | 5,254 | 10,600 |
| 2007-02-05 | 216,000 | 224,000 | 206,000 | 224,000 | 12,892 | 11,200 |
| 2007-02-02 | 231,000 | 236,000 | 206,000 | 212,000 | 19,262 | 10,600 |
| 2007-02-01 | 198,000 | 224,000 | 194,000 | 224,000 | 20,492 | 11,200 |
| 2007-01-31 | 206,000 | 207,000 | 186,000 | 194,000 | 9,051 | 9,700 |
| 2007-01-30 | 226,000 | 227,000 | 204,000 | 208,000 | 7,081 | 10,400 |
| 2007-01-29 | 235,000 | 238,000 | 223,000 | 228,000 | 10,881 | 11,400 |
| 2007-01-26 | 231,000 | 233,000 | 213,000 | 230,000 | 13,358 | 11,500 |
| 2007-01-25 | 232,000 | 248,000 | 218,000 | 220,000 | 24,006 | 11,000 |
| 2007-01-24 | 209,000 | 238,000 | 205,000 | 228,000 | 39,234 | 11,400 |
| 2007-01-23 | 168,000 | 201,000 | 167,000 | 201,000 | 16,554 | 10,050 |
| 2007-01-22 | 206,000 | 207,000 | 171,000 | 171,000 | 9,200 | 8,550 |
| 2007-01-19 | 208,000 | 211,000 | 184,000 | 196,000 | 13,210 | 9,800 |
| 2007-01-18 | 202,000 | 213,000 | 197,000 | 207,000 | 17,563 | 10,350 |
| 2007-01-17 | 176,000 | 200,000 | 176,000 | 190,000 | 23,080 | 9,500 |
| 2007-01-16 | 176,000 | 193,000 | 166,000 | 173,000 | 30,211 | 8,650 |
| 2007-01-15 | 148,000 | 163,000 | 147,000 | 163,000 | 11,574 | 8,150 |
| 2007-01-12 | 145,000 | 156,000 | 141,000 | 143,000 | 13,732 | 7,150 |
| 2007-01-11 | 137,000 | 149,000 | 134,000 | 149,000 | 13,378 | 7,450 |
| 2007-01-10 | 120,000 | 138,000 | 119,000 | 133,000 | 12,227 | 6,650 |
| 2007-01-09 | 129,000 | 136,000 | 117,000 | 119,000 | 12,793 | 5,950 |
| 2007-01-05 | 118,000 | 130,000 | 112,000 | 129,000 | 15,522 | 6,450 |
| 2007-01-04 | 108,000 | 110,000 | 107,000 | 110,000 | 1,300 | 5,500 |
分割・併合履歴 ： [2013-12-26]1株→20株
