3778 さくらインターネット(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 | 85,104 | 86,000 | 75,504 | 78,800 | 1,098 | 98.50 |
| 2007-12-27 | 79,800 | 80,000 | 75,000 | 77,104 | 327 | 96.38 |
| 2007-12-26 | 83,504 | 83,504 | 75,000 | 80,800 | 727 | 101 |
| 2007-12-25 | 79,400 | 83,904 | 77,600 | 83,000 | 479 | 103.75 |
| 2007-12-21 | 78,704 | 81,000 | 76,000 | 78,704 | 621 | 98.38 |
| 2007-12-20 | 70,000 | 79,000 | 70,000 | 78,704 | 456 | 98.38 |
| 2007-12-19 | 76,000 | 79,904 | 70,000 | 72,000 | 403 | 90 |
| 2007-12-18 | 72,000 | 79,000 | 69,200 | 76,504 | 225 | 95.63 |
| 2007-12-17 | 77,000 | 79,704 | 71,600 | 75,000 | 335 | 93.75 |
| 2007-12-14 | 78,800 | 82,504 | 76,200 | 80,000 | 421 | 100 |
| 2007-12-13 | 80,904 | 85,000 | 77,000 | 79,800 | 762 | 99.75 |
| 2007-12-12 | 72,800 | 81,504 | 71,600 | 80,000 | 1,529 | 100 |
| 2007-12-11 | 71,704 | 73,000 | 67,800 | 73,000 | 514 | 91.25 |
| 2007-12-10 | 71,104 | 76,000 | 66,800 | 72,704 | 700 | 90.88 |
| 2007-12-07 | 80,000 | 82,904 | 73,104 | 73,104 | 1,469 | 91.38 |
| 2007-12-06 | 68,504 | 73,000 | 68,200 | 73,000 | 1,404 | 91.25 |
| 2007-12-05 | 64,000 | 68,000 | 63,000 | 68,000 | 1,136 | 85 |
| 2007-12-04 | 55,000 | 63,000 | 54,904 | 63,000 | 2,142 | 78.75 |
| 2007-12-03 | 58,000 | 58,000 | 58,000 | 58,000 | 154 | 72.50 |
| 2007-11-30 | 51,200 | 53,000 | 51,000 | 53,000 | 670 | 66.25 |
| 2007-11-29 | 49,000 | 50,000 | 46,552 | 49,000 | 2,357 | 61.25 |
| 2007-11-28 | 49,800 | 49,800 | 49,800 | 49,800 | 64 | 62.25 |
| 2007-11-27 | 54,800 | 54,800 | 54,800 | 54,800 | 45 | 68.50 |
| 2007-11-26 | 59,800 | 59,800 | 59,800 | 59,800 | 33 | 74.75 |
| 2007-11-22 | 68,304 | 68,304 | 64,800 | 64,800 | 82 | 81 |
| 2007-11-21 | 70,704 | 72,704 | 69,800 | 69,800 | 25 | 87.25 |
| 2007-11-20 | 73,704 | 73,704 | 68,600 | 73,504 | 49 | 91.88 |
| 2007-11-19 | 75,000 | 76,000 | 74,504 | 74,504 | 11 | 93.13 |
| 2007-11-16 | 76,000 | 77,000 | 75,000 | 77,000 | 30 | 96.25 |
| 2007-11-15 | 76,504 | 79,600 | 74,800 | 78,000 | 31 | 97.50 |
| 2007-11-14 | 75,104 | 80,000 | 74,400 | 78,504 | 56 | 98.13 |
| 2007-11-13 | 73,200 | 74,600 | 71,200 | 74,000 | 48 | 92.50 |
| 2007-11-12 | 69,000 | 70,304 | 67,200 | 69,704 | 101 | 87.13 |
| 2007-11-09 | 75,304 | 75,504 | 72,000 | 72,000 | 87 | 90 |
| 2007-11-08 | 76,000 | 76,000 | 73,104 | 75,000 | 81 | 93.75 |
| 2007-11-07 | 85,000 | 85,600 | 80,000 | 80,000 | 70 | 100 |
| 2007-11-06 | 87,000 | 87,800 | 85,000 | 85,504 | 76 | 106.88 |
| 2007-11-05 | 90,504 | 91,000 | 86,000 | 90,000 | 32 | 112.50 |
| 2007-11-02 | 89,800 | 92,600 | 88,304 | 91,504 | 49 | 114.38 |
| 2007-11-01 | 97,000 | 97,600 | 92,800 | 92,800 | 76 | 116 |
| 2007-10-31 | 99,000 | 100,000 | 96,000 | 97,000 | 64 | 121.25 |
| 2007-10-30 | 97,200 | 98,704 | 95,504 | 98,000 | 66 | 122.50 |
| 2007-10-29 | 97,904 | 98,904 | 92,200 | 95,200 | 105 | 119 |
| 2007-10-26 | 93,704 | 96,200 | 90,504 | 96,200 | 65 | 120.25 |
| 2007-10-25 | 96,800 | 97,800 | 90,504 | 90,704 | 115 | 113.38 |
| 2007-10-24 | 98,000 | 101,000 | 96,000 | 97,800 | 171 | 122.25 |
| 2007-10-23 | 111,000 | 115,000 | 94,000 | 94,000 | 637 | 117.50 |
| 2007-10-22 | 95,000 | 108,000 | 95,000 | 106,000 | 512 | 132.50 |
| 2007-10-19 | 89,504 | 99,904 | 87,504 | 98,000 | 319 | 122.50 |
| 2007-10-18 | 86,000 | 90,904 | 84,000 | 90,904 | 47 | 113.63 |
| 2007-10-17 | 86,200 | 86,200 | 84,000 | 84,000 | 10 | 105 |
| 2007-10-16 | 87,504 | 87,504 | 84,504 | 85,000 | 47 | 106.25 |
| 2007-10-15 | 93,000 | 93,000 | 88,000 | 90,000 | 101 | 112.50 |
| 2007-10-12 | 92,904 | 92,904 | 90,104 | 92,000 | 69 | 115 |
| 2007-10-11 | 99,000 | 99,000 | 90,504 | 94,504 | 118 | 118.13 |
| 2007-10-10 | 109,000 | 109,000 | 97,000 | 99,504 | 601 | 124.38 |
| 2007-10-09 | 88,104 | 99,000 | 88,104 | 99,000 | 376 | 123.75 |
| 2007-10-05 | 89,904 | 89,904 | 87,800 | 89,000 | 40 | 111.25 |
| 2007-10-04 | 86,000 | 89,904 | 85,400 | 89,904 | 56 | 112.38 |
| 2007-10-03 | 81,904 | 87,504 | 79,504 | 87,504 | 69 | 109.38 |
| 2007-10-02 | 82,000 | 82,800 | 79,800 | 82,504 | 29 | 103.13 |
| 2007-10-01 | 80,504 | 81,200 | 77,904 | 80,000 | 37 | 100 |
| 2007-09-28 | 76,904 | 82,000 | 75,904 | 80,000 | 79 | 100 |
| 2007-09-27 | 71,000 | 77,704 | 71,000 | 77,000 | 45 | 96.25 |
| 2007-09-26 | 68,200 | 72,000 | 68,200 | 72,000 | 29 | 90 |
| 2007-09-25 | 71,600 | 72,000 | 68,504 | 69,000 | 25 | 86.25 |
| 2007-09-21 | 69,504 | 71,200 | 69,200 | 71,200 | 9 | 89 |
| 2007-09-20 | 68,000 | 72,504 | 68,000 | 72,504 | 29 | 90.63 |
| 2007-09-19 | 68,000 | 72,104 | 68,000 | 72,104 | 21 | 90.13 |
| 2007-09-18 | 67,504 | 69,704 | 67,504 | 68,304 | 27 | 85.38 |
| 2007-09-14 | 68,000 | 68,504 | 67,704 | 67,704 | 12 | 84.63 |
| 2007-09-13 | 69,400 | 69,400 | 67,504 | 68,504 | 34 | 85.63 |
| 2007-09-12 | 71,504 | 72,000 | 69,504 | 72,000 | 33 | 90 |
| 2007-09-11 | 72,104 | 73,000 | 71,504 | 71,504 | 20 | 89.38 |
| 2007-09-10 | 73,800 | 75,000 | 71,800 | 74,104 | 17 | 92.63 |
| 2007-09-07 | 74,800 | 75,800 | 74,000 | 75,800 | 7 | 94.75 |
| 2007-09-06 | 74,104 | 76,000 | 70,000 | 76,000 | 69 | 95 |
| 2007-09-05 | 76,504 | 76,504 | 74,400 | 74,400 | 20 | 93 |
| 2007-09-04 | 75,104 | 76,304 | 75,104 | 76,304 | 36 | 95.38 |
| 2007-09-03 | 74,104 | 76,504 | 74,104 | 75,904 | 18 | 94.88 |
| 2007-08-31 | 74,800 | 74,800 | 74,000 | 74,104 | 10 | 92.63 |
| 2007-08-30 | 75,600 | 77,000 | 75,000 | 75,000 | 32 | 93.75 |
| 2007-08-29 | 75,000 | 75,800 | 73,504 | 75,000 | 57 | 93.75 |
| 2007-08-28 | 76,000 | 76,904 | 75,000 | 76,400 | 28 | 95.50 |
| 2007-08-27 | 75,400 | 76,904 | 75,200 | 76,504 | 22 | 95.63 |
| 2007-08-24 | 74,000 | 77,304 | 73,200 | 77,304 | 31 | 96.63 |
| 2007-08-23 | 75,304 | 76,504 | 75,000 | 76,000 | 56 | 95 |
| 2007-08-22 | 75,800 | 76,600 | 75,104 | 75,104 | 25 | 93.88 |
| 2007-08-21 | 73,904 | 75,000 | 71,904 | 74,800 | 62 | 93.50 |
| 2007-08-20 | 73,504 | 76,000 | 71,504 | 72,904 | 44 | 91.13 |
| 2007-08-17 | 77,400 | 77,400 | 72,000 | 74,504 | 55 | 93.13 |
| 2007-08-16 | 76,504 | 77,104 | 74,104 | 77,104 | 50 | 96.38 |
| 2007-08-15 | 77,000 | 79,800 | 77,000 | 79,000 | 21 | 98.75 |
| 2007-08-14 | 78,000 | 81,000 | 78,000 | 81,000 | 59 | 101.25 |
| 2007-08-13 | 77,704 | 79,904 | 77,704 | 79,000 | 76 | 98.75 |
| 2007-08-10 | 75,104 | 76,000 | 74,000 | 74,704 | 90 | 93.38 |
| 2007-08-09 | 80,200 | 82,000 | 78,104 | 79,000 | 53 | 98.75 |
| 2007-08-08 | 83,000 | 83,000 | 79,000 | 81,000 | 55 | 101.25 |
| 2007-08-07 | 85,000 | 86,104 | 82,000 | 83,000 | 46 | 103.75 |
| 2007-08-06 | 83,000 | 86,000 | 83,000 | 86,000 | 22 | 107.50 |
| 2007-08-03 | 85,704 | 85,704 | 84,104 | 85,000 | 45 | 106.25 |
| 2007-08-02 | 87,304 | 88,000 | 85,600 | 85,704 | 41 | 107.13 |
| 2007-08-01 | 91,000 | 91,504 | 85,000 | 89,800 | 80 | 112.25 |
| 2007-07-31 | 86,200 | 91,704 | 86,200 | 90,704 | 57 | 113.38 |
| 2007-07-30 | 83,504 | 87,200 | 83,504 | 87,200 | 66 | 109 |
| 2007-07-27 | 86,200 | 89,000 | 85,200 | 87,504 | 101 | 109.38 |
| 2007-07-26 | 91,104 | 92,000 | 91,000 | 91,200 | 37 | 114 |
| 2007-07-25 | 90,200 | 91,000 | 90,104 | 90,904 | 61 | 113.63 |
| 2007-07-24 | 90,504 | 93,800 | 90,504 | 92,504 | 73 | 115.63 |
| 2007-07-23 | 96,000 | 96,000 | 90,400 | 91,904 | 63 | 114.88 |
| 2007-07-20 | 96,400 | 97,000 | 94,904 | 96,000 | 63 | 120 |
| 2007-07-19 | 98,504 | 98,504 | 93,000 | 93,400 | 40 | 116.75 |
| 2007-07-18 | 97,600 | 98,504 | 93,000 | 98,504 | 99 | 123.13 |
| 2007-07-17 | 105,000 | 105,000 | 98,904 | 99,504 | 116 | 124.38 |
| 2007-07-13 | 105,000 | 105,000 | 102,000 | 104,000 | 56 | 130 |
| 2007-07-12 | 106,000 | 109,000 | 101,000 | 104,000 | 113 | 130 |
| 2007-07-11 | 105,000 | 109,000 | 102,000 | 106,000 | 95 | 132.50 |
| 2007-07-10 | 107,000 | 109,000 | 106,000 | 109,000 | 87 | 136.25 |
| 2007-07-09 | 106,000 | 106,000 | 102,000 | 106,000 | 69 | 132.50 |
| 2007-07-06 | 109,000 | 109,000 | 100,000 | 106,000 | 195 | 132.50 |
| 2007-07-05 | 113,000 | 113,000 | 107,000 | 110,000 | 117 | 137.50 |
| 2007-07-04 | 112,000 | 114,000 | 110,000 | 113,000 | 81 | 141.25 |
| 2007-07-03 | 116,000 | 117,000 | 112,000 | 114,000 | 79 | 142.50 |
| 2007-07-02 | 115,000 | 115,000 | 112,000 | 114,000 | 74 | 142.50 |
| 2007-06-29 | 112,000 | 117,000 | 112,000 | 112,000 | 110 | 140 |
| 2007-06-28 | 111,000 | 118,000 | 111,000 | 112,000 | 130 | 140 |
| 2007-06-27 | 114,000 | 115,000 | 105,000 | 110,000 | 209 | 137.50 |
| 2007-06-26 | 114,000 | 125,000 | 113,000 | 116,000 | 278 | 145 |
| 2007-06-25 | 115,000 | 117,000 | 112,000 | 112,000 | 204 | 140 |
| 2007-06-22 | 126,000 | 126,000 | 117,000 | 120,000 | 276 | 150 |
| 2007-06-21 | 124,000 | 128,000 | 121,000 | 126,000 | 751 | 157.50 |
| 2007-06-20 | 119,000 | 131,000 | 118,000 | 125,000 | 3,039 | 156.25 |
| 2007-06-19 | 103,000 | 124,000 | 99,800 | 113,000 | 1,490 | 141.25 |
| 2007-06-18 | 97,000 | 106,000 | 96,104 | 105,000 | 750 | 131.25 |
| 2007-06-15 | 91,600 | 96,104 | 91,304 | 96,000 | 197 | 120 |
| 2007-06-14 | 89,000 | 93,000 | 89,000 | 93,000 | 86 | 116.25 |
| 2007-06-13 | 88,304 | 90,000 | 87,000 | 89,000 | 79 | 111.25 |
| 2007-06-12 | 90,504 | 91,000 | 88,000 | 89,904 | 153 | 112.38 |
| 2007-06-11 | 92,504 | 94,000 | 90,504 | 90,504 | 238 | 113.13 |
| 2007-06-08 | 87,304 | 91,600 | 87,200 | 90,504 | 231 | 113.13 |
| 2007-06-07 | 85,904 | 90,000 | 85,504 | 87,104 | 165 | 108.88 |
| 2007-06-06 | 82,504 | 86,400 | 82,504 | 86,400 | 102 | 108 |
| 2007-06-05 | 82,000 | 85,104 | 81,000 | 85,104 | 95 | 106.38 |
| 2007-06-04 | 84,304 | 84,904 | 82,600 | 82,704 | 51 | 103.38 |
| 2007-06-01 | 82,000 | 84,904 | 80,000 | 84,904 | 67 | 106.13 |
| 2007-05-31 | 83,800 | 83,800 | 82,000 | 82,000 | 89 | 102.50 |
| 2007-05-30 | 85,000 | 85,504 | 83,504 | 83,704 | 67 | 104.63 |
| 2007-05-29 | 85,104 | 86,704 | 83,704 | 85,504 | 89 | 106.88 |
| 2007-05-28 | 82,800 | 86,504 | 82,800 | 85,504 | 295 | 106.88 |
| 2007-05-25 | 78,200 | 81,904 | 76,000 | 81,800 | 109 | 102.25 |
| 2007-05-24 | 78,800 | 84,000 | 77,504 | 80,904 | 356 | 101.13 |
| 2007-05-23 | 80,000 | 80,000 | 77,000 | 78,000 | 223 | 97.50 |
| 2007-05-22 | 71,000 | 79,000 | 70,504 | 79,000 | 280 | 98.75 |
| 2007-05-21 | 71,800 | 73,504 | 68,904 | 70,504 | 279 | 88.13 |
| 2007-05-18 | 80,000 | 80,104 | 71,504 | 71,504 | 583 | 89.38 |
| 2007-05-17 | 86,200 | 87,000 | 80,104 | 81,504 | 126 | 101.88 |
| 2007-05-16 | 88,304 | 88,304 | 85,304 | 86,104 | 103 | 107.63 |
| 2007-05-15 | 89,000 | 89,000 | 84,000 | 85,200 | 137 | 106.50 |
| 2007-05-14 | 91,104 | 91,504 | 89,000 | 89,304 | 87 | 111.63 |
| 2007-05-11 | 90,504 | 90,704 | 89,000 | 89,400 | 115 | 111.75 |
| 2007-05-10 | 91,704 | 91,800 | 89,704 | 90,104 | 174 | 112.63 |
| 2007-05-09 | 92,000 | 92,200 | 91,704 | 91,800 | 42 | 114.75 |
| 2007-05-08 | 93,600 | 93,600 | 91,704 | 92,904 | 164 | 116.13 |
| 2007-05-07 | 95,104 | 95,304 | 93,704 | 94,504 | 74 | 118.13 |
| 2007-05-02 | 98,000 | 98,000 | 94,104 | 95,000 | 144 | 118.75 |
| 2007-05-01 | 92,304 | 98,000 | 92,000 | 97,504 | 142 | 121.88 |
| 2007-04-27 | 92,104 | 93,504 | 92,000 | 92,200 | 106 | 115.25 |
| 2007-04-26 | 93,104 | 96,000 | 92,104 | 96,000 | 224 | 120 |
| 2007-04-25 | 94,000 | 94,504 | 91,304 | 93,000 | 531 | 116.25 |
| 2007-04-24 | 101,000 | 102,000 | 99,904 | 102,000 | 706 | 127.50 |
| 2007-04-23 | 99,000 | 99,000 | 90,104 | 91,200 | 498 | 114 |
| 2007-04-20 | 108,000 | 108,000 | 101,000 | 102,000 | 291 | 127.50 |
| 2007-04-19 | 115,000 | 115,000 | 108,000 | 110,000 | 199 | 137.50 |
| 2007-04-18 | 119,000 | 119,000 | 113,000 | 114,000 | 172 | 142.50 |
| 2007-04-17 | 120,000 | 122,000 | 116,000 | 119,000 | 153 | 148.75 |
| 2007-04-16 | 124,000 | 124,000 | 119,000 | 120,000 | 217 | 150 |
| 2007-04-13 | 131,000 | 131,000 | 123,000 | 123,000 | 434 | 153.75 |
| 2007-04-12 | 126,000 | 143,000 | 126,000 | 133,000 | 2,253 | 166.25 |
| 2007-04-11 | 122,000 | 124,000 | 121,000 | 124,000 | 141 | 155 |
| 2007-04-10 | 124,000 | 124,000 | 122,000 | 124,000 | 94 | 155 |
| 2007-04-09 | 124,000 | 125,000 | 122,000 | 122,000 | 127 | 152.50 |
| 2007-04-06 | 127,000 | 127,000 | 123,000 | 123,000 | 98 | 153.75 |
| 2007-04-05 | 123,000 | 128,000 | 123,000 | 126,000 | 186 | 157.50 |
| 2007-04-04 | 125,000 | 126,000 | 122,000 | 124,000 | 95 | 155 |
| 2007-04-03 | 126,000 | 126,000 | 123,000 | 124,000 | 82 | 155 |
| 2007-04-02 | 128,000 | 129,000 | 125,000 | 127,000 | 66 | 158.75 |
| 2007-03-30 | 128,000 | 129,000 | 127,000 | 129,000 | 58 | 161.25 |
| 2007-03-29 | 128,000 | 129,000 | 128,000 | 129,000 | 71 | 161.25 |
| 2007-03-28 | 127,000 | 130,000 | 127,000 | 129,000 | 108 | 161.25 |
| 2007-03-27 | 127,000 | 130,000 | 127,000 | 129,000 | 61 | 161.25 |
| 2007-03-26 | 129,000 | 132,000 | 126,000 | 129,000 | 106 | 161.25 |
| 2007-03-23 | 130,000 | 130,000 | 126,000 | 127,000 | 138 | 158.75 |
| 2007-03-22 | 133,000 | 134,000 | 129,000 | 130,000 | 114 | 162.50 |
| 2007-03-20 | 129,000 | 135,000 | 128,000 | 131,000 | 234 | 163.75 |
| 2007-03-19 | 128,000 | 128,000 | 125,000 | 127,000 | 139 | 158.75 |
| 2007-03-16 | 133,000 | 133,000 | 128,000 | 130,000 | 147 | 162.50 |
| 2007-03-15 | 133,000 | 136,000 | 133,000 | 134,000 | 114 | 167.50 |
| 2007-03-14 | 133,000 | 134,000 | 130,000 | 133,000 | 227 | 166.25 |
| 2007-03-13 | 143,000 | 143,000 | 137,000 | 138,000 | 264 | 172.50 |
| 2007-03-12 | 136,000 | 144,000 | 136,000 | 143,000 | 754 | 178.75 |
| 2007-03-09 | 136,000 | 137,000 | 132,000 | 134,000 | 114 | 167.50 |
| 2007-03-08 | 132,000 | 136,000 | 132,000 | 135,000 | 143 | 168.75 |
| 2007-03-07 | 137,000 | 141,000 | 133,000 | 136,000 | 239 | 170 |
| 2007-03-06 | 130,000 | 140,000 | 129,000 | 135,000 | 541 | 168.75 |
| 2007-03-05 | 135,000 | 135,000 | 121,000 | 122,000 | 635 | 152.50 |
| 2007-03-02 | 141,000 | 143,000 | 139,000 | 141,000 | 204 | 176.25 |
| 2007-03-01 | 148,000 | 150,000 | 141,000 | 144,000 | 183 | 180 |
| 2007-02-28 | 137,000 | 150,000 | 135,000 | 148,000 | 524 | 185 |
| 2007-02-27 | 157,000 | 158,000 | 155,000 | 155,000 | 204 | 193.75 |
| 2007-02-26 | 158,000 | 159,000 | 157,000 | 158,000 | 192 | 197.50 |
| 2007-02-23 | 158,000 | 164,000 | 158,000 | 161,000 | 473 | 201.25 |
| 2007-02-22 | 160,000 | 160,000 | 155,000 | 157,000 | 288 | 196.25 |
| 2007-02-21 | 152,000 | 165,000 | 152,000 | 159,000 | 960 | 198.75 |
| 2007-02-20 | 156,000 | 156,000 | 152,000 | 154,000 | 351 | 192.50 |
| 2007-02-19 | 155,000 | 160,000 | 155,000 | 158,000 | 141 | 197.50 |
| 2007-02-16 | 158,000 | 165,000 | 155,000 | 157,000 | 217 | 196.25 |
| 2007-02-15 | 160,000 | 160,000 | 150,000 | 159,000 | 576 | 198.75 |
| 2007-02-14 | 166,000 | 167,000 | 161,000 | 163,000 | 268 | 203.75 |
| 2007-02-13 | 171,000 | 171,000 | 167,000 | 167,000 | 224 | 208.75 |
| 2007-02-09 | 170,000 | 175,000 | 165,000 | 174,000 | 429 | 217.50 |
| 2007-02-08 | 175,000 | 175,000 | 170,000 | 171,000 | 309 | 213.75 |
| 2007-02-07 | 170,000 | 178,000 | 170,000 | 172,000 | 968 | 215 |
| 2007-02-06 | 170,000 | 172,000 | 167,000 | 169,000 | 199 | 211.25 |
| 2007-02-05 | 172,000 | 172,000 | 166,000 | 168,000 | 349 | 210 |
| 2007-02-02 | 175,000 | 179,000 | 172,000 | 172,000 | 640 | 215 |
| 2007-02-01 | 173,000 | 182,000 | 173,000 | 175,000 | 1,655 | 218.75 |
| 2007-01-31 | 173,000 | 178,000 | 170,000 | 172,000 | 631 | 215 |
| 2007-01-30 | 180,000 | 181,000 | 170,000 | 172,000 | 716 | 215 |
| 2007-01-29 | 176,000 | 185,000 | 173,000 | 181,000 | 1,872 | 226.25 |
| 2007-01-26 | 183,000 | 183,000 | 174,000 | 175,000 | 1,247 | 218.75 |
| 2007-01-25 | 192,000 | 195,000 | 180,000 | 185,000 | 2,470 | 231.25 |
| 2007-01-24 | 180,000 | 205,000 | 180,000 | 191,000 | 9,388 | 238.75 |
| 2007-01-23 | 176,000 | 183,000 | 173,000 | 179,000 | 1,593 | 223.75 |
| 2007-01-22 | 177,000 | 186,000 | 174,000 | 176,000 | 2,803 | 220 |
| 2007-01-19 | 169,000 | 178,000 | 169,000 | 176,000 | 1,518 | 220 |
| 2007-01-18 | 175,000 | 182,000 | 169,000 | 170,000 | 2,112 | 212.50 |
| 2007-01-17 | 164,000 | 171,000 | 161,000 | 169,000 | 960 | 211.25 |
| 2007-01-16 | 165,000 | 165,000 | 159,000 | 162,000 | 409 | 202.50 |
| 2007-01-15 | 160,000 | 167,000 | 155,000 | 163,000 | 1,144 | 203.75 |
| 2007-01-12 | 166,000 | 168,000 | 156,000 | 159,000 | 1,608 | 198.75 |
| 2007-01-11 | 172,000 | 175,000 | 162,000 | 163,000 | 829 | 203.75 |
| 2007-01-10 | 183,000 | 184,000 | 170,000 | 170,000 | 2,586 | 212.50 |
| 2007-01-09 | 164,000 | 186,000 | 163,000 | 180,000 | 7,292 | 225 |
| 2007-01-05 | 148,000 | 159,000 | 148,000 | 158,000 | 1,617 | 197.50 |
| 2007-01-04 | 147,000 | 150,000 | 146,000 | 146,000 | 122 | 182.50 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
