3796 (株)いい生活 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 | 54,100 | 54,300 | 53,000 | 54,000 | 43 | 540 |
| 2007-12-27 | 57,800 | 57,800 | 55,500 | 55,500 | 75 | 555 |
| 2007-12-26 | 56,400 | 58,300 | 55,000 | 58,300 | 59 | 583 |
| 2007-12-25 | 61,000 | 61,600 | 57,800 | 57,900 | 98 | 579 |
| 2007-12-21 | 53,100 | 57,500 | 53,000 | 57,000 | 137 | 570 |
| 2007-12-20 | 56,000 | 56,000 | 53,000 | 53,100 | 144 | 531 |
| 2007-12-19 | 60,000 | 60,500 | 57,000 | 57,000 | 223 | 570 |
| 2007-12-18 | 57,100 | 62,300 | 57,000 | 62,000 | 146 | 620 |
| 2007-12-17 | 60,400 | 61,800 | 58,600 | 58,600 | 232 | 586 |
| 2007-12-14 | 65,400 | 65,900 | 61,500 | 62,900 | 272 | 629 |
| 2007-12-13 | 68,000 | 68,500 | 65,400 | 65,400 | 171 | 654 |
| 2007-12-12 | 70,000 | 71,300 | 66,300 | 68,500 | 590 | 685 |
| 2007-12-11 | 72,000 | 77,400 | 70,400 | 72,300 | 1,499 | 723 |
| 2007-12-10 | 66,000 | 70,000 | 65,000 | 70,000 | 931 | 700 |
| 2007-12-07 | 60,400 | 65,000 | 60,400 | 65,000 | 461 | 650 |
| 2007-12-06 | 59,500 | 61,300 | 59,500 | 60,000 | 100 | 600 |
| 2007-12-05 | 58,000 | 61,500 | 56,900 | 60,000 | 171 | 600 |
| 2007-12-04 | 60,500 | 61,000 | 58,000 | 59,000 | 198 | 590 |
| 2007-12-03 | 53,600 | 57,500 | 53,600 | 57,500 | 124 | 575 |
| 2007-11-30 | 54,200 | 56,400 | 53,300 | 53,300 | 116 | 533 |
| 2007-11-29 | 54,400 | 55,500 | 52,000 | 54,000 | 195 | 540 |
| 2007-11-28 | 52,000 | 55,500 | 51,000 | 52,500 | 163 | 525 |
| 2007-11-27 | 52,000 | 52,500 | 48,500 | 52,000 | 196 | 520 |
| 2007-11-26 | 56,000 | 56,500 | 52,000 | 52,000 | 149 | 520 |
| 2007-11-22 | 57,400 | 57,400 | 55,200 | 56,100 | 235 | 561 |
| 2007-11-21 | 59,100 | 59,100 | 56,100 | 56,100 | 137 | 561 |
| 2007-11-20 | 58,500 | 58,500 | 57,000 | 57,600 | 103 | 576 |
| 2007-11-19 | 61,400 | 61,400 | 60,000 | 60,000 | 77 | 600 |
| 2007-11-16 | 60,400 | 61,800 | 60,100 | 61,800 | 55 | 618 |
| 2007-11-15 | 61,000 | 61,100 | 60,300 | 60,300 | 56 | 603 |
| 2007-11-14 | 63,500 | 63,500 | 59,200 | 62,000 | 214 | 620 |
| 2007-11-13 | 62,400 | 63,500 | 59,100 | 60,000 | 196 | 600 |
| 2007-11-12 | 64,500 | 64,500 | 62,000 | 63,900 | 81 | 639 |
| 2007-11-09 | 67,100 | 67,600 | 64,400 | 66,100 | 153 | 661 |
| 2007-11-08 | 64,200 | 66,000 | 63,500 | 65,100 | 217 | 651 |
| 2007-11-07 | 69,000 | 69,600 | 65,000 | 65,200 | 184 | 652 |
| 2007-11-06 | 70,600 | 70,700 | 69,000 | 69,000 | 126 | 690 |
| 2007-11-05 | 69,900 | 70,700 | 69,000 | 69,500 | 244 | 695 |
| 2007-11-02 | 68,000 | 71,000 | 68,000 | 71,000 | 435 | 710 |
| 2007-11-01 | 69,000 | 71,800 | 67,300 | 71,000 | 1,633 | 710 |
| 2007-10-29 | 94,400 | 98,800 | 93,500 | 95,000 | 672 | 950 |
| 2007-10-26 | 90,000 | 92,000 | 88,000 | 91,400 | 185 | 914 |
| 2007-10-25 | 89,700 | 94,000 | 88,000 | 88,000 | 395 | 880 |
| 2007-10-24 | 87,700 | 89,200 | 86,000 | 87,700 | 198 | 877 |
| 2007-10-23 | 89,200 | 91,700 | 86,000 | 86,000 | 268 | 860 |
| 2007-10-22 | 85,600 | 87,000 | 82,000 | 86,300 | 190 | 863 |
| 2007-10-19 | 89,800 | 89,800 | 87,000 | 88,300 | 105 | 883 |
| 2007-10-18 | 84,500 | 90,600 | 84,500 | 88,800 | 117 | 888 |
| 2007-10-17 | 86,200 | 87,000 | 84,000 | 85,000 | 103 | 850 |
| 2007-10-16 | 88,800 | 88,800 | 83,000 | 88,000 | 160 | 880 |
| 2007-10-15 | 95,000 | 95,000 | 89,000 | 89,000 | 228 | 890 |
| 2007-10-12 | 90,200 | 94,500 | 89,500 | 92,000 | 172 | 920 |
| 2007-10-11 | 90,200 | 91,000 | 88,200 | 90,000 | 192 | 900 |
| 2007-10-10 | 95,900 | 95,900 | 90,000 | 91,000 | 245 | 910 |
| 2007-10-09 | 93,900 | 95,800 | 92,600 | 93,000 | 349 | 930 |
| 2007-10-05 | 91,000 | 91,500 | 90,000 | 91,000 | 107 | 910 |
| 2007-10-04 | 91,900 | 93,500 | 90,000 | 91,000 | 110 | 910 |
| 2007-10-03 | 89,000 | 95,000 | 87,100 | 93,000 | 280 | 930 |
| 2007-10-02 | 86,500 | 88,900 | 86,500 | 88,900 | 120 | 889 |
| 2007-10-01 | 85,000 | 86,500 | 85,000 | 86,500 | 52 | 865 |
| 2007-09-28 | 86,500 | 86,900 | 84,200 | 86,900 | 138 | 869 |
| 2007-09-27 | 82,000 | 86,000 | 82,000 | 83,700 | 203 | 837 |
| 2007-09-26 | 74,500 | 79,400 | 74,500 | 79,000 | 191 | 790 |
| 2007-09-25 | 77,600 | 79,000 | 74,100 | 74,100 | 156 | 741 |
| 2007-09-21 | 75,200 | 76,500 | 75,100 | 75,100 | 90 | 751 |
| 2007-09-20 | 78,500 | 78,500 | 75,700 | 77,700 | 94 | 777 |
| 2007-09-19 | 74,900 | 78,400 | 74,400 | 78,400 | 162 | 784 |
| 2007-09-18 | 75,500 | 76,000 | 73,500 | 73,900 | 171 | 739 |
| 2007-09-14 | 73,100 | 77,300 | 72,600 | 75,800 | 309 | 758 |
| 2007-09-13 | 69,500 | 72,500 | 69,000 | 72,500 | 357 | 725 |
| 2007-09-12 | 71,700 | 72,000 | 67,000 | 67,000 | 122 | 670 |
| 2007-09-11 | 71,600 | 72,000 | 68,000 | 70,000 | 179 | 700 |
| 2007-09-10 | 72,400 | 72,400 | 70,000 | 70,100 | 183 | 701 |
| 2007-09-07 | 76,500 | 76,500 | 75,100 | 75,900 | 77 | 759 |
| 2007-09-06 | 76,000 | 77,300 | 74,000 | 77,300 | 441 | 773 |
| 2007-09-05 | 86,500 | 86,900 | 80,000 | 80,000 | 344 | 800 |
| 2007-09-04 | 85,100 | 86,500 | 85,100 | 86,300 | 79 | 863 |
| 2007-09-03 | 87,700 | 87,700 | 85,100 | 86,700 | 113 | 867 |
| 2007-08-31 | 86,000 | 88,300 | 85,300 | 87,100 | 265 | 871 |
| 2007-08-30 | 89,500 | 90,400 | 85,100 | 87,000 | 266 | 870 |
| 2007-08-29 | 88,900 | 88,900 | 86,000 | 88,000 | 124 | 880 |
| 2007-08-28 | 89,000 | 90,900 | 88,500 | 88,900 | 151 | 889 |
| 2007-08-27 | 91,600 | 93,000 | 90,600 | 92,000 | 125 | 920 |
| 2007-08-24 | 93,000 | 96,000 | 89,000 | 91,500 | 192 | 915 |
| 2007-08-23 | 85,600 | 91,000 | 84,800 | 91,000 | 278 | 910 |
| 2007-08-22 | 85,100 | 87,800 | 82,900 | 83,600 | 493 | 836 |
| 2007-08-21 | 91,200 | 92,000 | 85,000 | 89,000 | 161 | 890 |
| 2007-08-20 | 91,000 | 96,100 | 91,000 | 91,200 | 346 | 912 |
| 2007-08-17 | 95,900 | 96,500 | 90,000 | 90,600 | 398 | 906 |
| 2007-08-16 | 99,500 | 99,500 | 91,800 | 96,900 | 401 | 969 |
| 2007-08-15 | 100,000 | 101,000 | 99,300 | 99,900 | 291 | 999 |
| 2007-08-14 | 101,000 | 102,000 | 100,000 | 102,000 | 161 | 1,020 |
| 2007-08-13 | 102,000 | 103,000 | 100,000 | 100,000 | 209 | 1,000 |
| 2007-08-10 | 100,000 | 102,000 | 99,300 | 100,000 | 463 | 1,000 |
| 2007-08-09 | 103,000 | 104,000 | 100,000 | 103,000 | 461 | 1,030 |
| 2007-08-08 | 100,000 | 103,000 | 98,200 | 101,000 | 823 | 1,010 |
| 2007-08-07 | 105,000 | 106,000 | 101,000 | 101,000 | 359 | 1,010 |
| 2007-08-06 | 98,200 | 101,000 | 98,200 | 101,000 | 268 | 1,010 |
| 2007-08-03 | 101,000 | 102,000 | 95,000 | 100,000 | 374 | 1,000 |
| 2007-08-02 | 105,000 | 105,000 | 99,200 | 101,000 | 374 | 1,010 |
| 2007-08-01 | 106,000 | 106,000 | 102,000 | 103,000 | 408 | 1,030 |
| 2007-07-31 | 107,000 | 113,000 | 107,000 | 107,000 | 812 | 1,070 |
| 2007-07-30 | 100,000 | 109,000 | 99,900 | 105,000 | 420 | 1,050 |
| 2007-07-27 | 100,000 | 104,000 | 99,000 | 102,000 | 488 | 1,020 |
| 2007-07-26 | 106,000 | 107,000 | 104,000 | 105,000 | 202 | 1,050 |
| 2007-07-25 | 104,000 | 107,000 | 103,000 | 106,000 | 467 | 1,060 |
| 2007-07-24 | 97,900 | 109,000 | 96,000 | 108,000 | 1,551 | 1,080 |
| 2007-07-23 | 101,000 | 101,000 | 93,600 | 98,500 | 813 | 985 |
| 2007-07-20 | 109,000 | 109,000 | 103,000 | 103,000 | 495 | 1,030 |
| 2007-07-19 | 110,000 | 112,000 | 108,000 | 109,000 | 339 | 1,090 |
| 2007-07-18 | 111,000 | 113,000 | 107,000 | 111,000 | 628 | 1,110 |
| 2007-07-17 | 119,000 | 119,000 | 108,000 | 110,000 | 1,048 | 1,100 |
| 2007-07-13 | 125,000 | 125,000 | 119,000 | 120,000 | 647 | 1,200 |
| 2007-07-12 | 122,000 | 127,000 | 121,000 | 124,000 | 918 | 1,240 |
| 2007-07-11 | 122,000 | 123,000 | 120,000 | 121,000 | 274 | 1,210 |
| 2007-07-10 | 123,000 | 123,000 | 120,000 | 123,000 | 331 | 1,230 |
| 2007-07-09 | 126,000 | 126,000 | 122,000 | 122,000 | 500 | 1,220 |
| 2007-07-06 | 126,000 | 127,000 | 124,000 | 126,000 | 585 | 1,260 |
| 2007-07-05 | 133,000 | 135,000 | 125,000 | 126,000 | 2,538 | 1,260 |
| 2007-07-04 | 134,000 | 138,000 | 131,000 | 135,000 | 4,095 | 1,350 |
| 2007-07-03 | 128,000 | 134,000 | 127,000 | 130,000 | 2,424 | 1,300 |
| 2007-07-02 | 127,000 | 128,000 | 125,000 | 127,000 | 423 | 1,270 |
| 2007-06-29 | 128,000 | 128,000 | 124,000 | 126,000 | 709 | 1,260 |
| 2007-06-28 | 127,000 | 133,000 | 126,000 | 127,000 | 2,226 | 1,270 |
| 2007-06-27 | 124,000 | 125,000 | 120,000 | 125,000 | 721 | 1,250 |
| 2007-06-26 | 130,000 | 133,000 | 122,000 | 125,000 | 1,918 | 1,250 |
| 2007-06-25 | 121,000 | 137,000 | 121,000 | 131,000 | 6,708 | 1,310 |
| 2007-06-22 | 120,000 | 124,000 | 118,000 | 121,000 | 809 | 1,210 |
| 2007-06-21 | 124,000 | 126,000 | 118,000 | 120,000 | 1,582 | 1,200 |
| 2007-06-20 | 125,000 | 133,000 | 122,000 | 124,000 | 4,705 | 1,240 |
| 2007-06-19 | 112,000 | 133,000 | 111,000 | 125,000 | 8,491 | 1,250 |
| 2007-06-18 | 115,000 | 115,000 | 111,000 | 113,000 | 573 | 1,130 |
| 2007-06-15 | 113,000 | 114,000 | 110,000 | 113,000 | 786 | 1,130 |
| 2007-06-14 | 105,000 | 110,000 | 105,000 | 109,000 | 460 | 1,090 |
| 2007-06-13 | 105,000 | 105,000 | 102,000 | 104,000 | 312 | 1,040 |
| 2007-06-12 | 109,000 | 109,000 | 106,000 | 106,000 | 455 | 1,060 |
| 2007-06-11 | 110,000 | 111,000 | 107,000 | 109,000 | 489 | 1,090 |
| 2007-06-08 | 110,000 | 111,000 | 108,000 | 109,000 | 387 | 1,090 |
| 2007-06-07 | 109,000 | 112,000 | 108,000 | 111,000 | 421 | 1,110 |
| 2007-06-06 | 109,000 | 112,000 | 106,000 | 111,000 | 834 | 1,110 |
| 2007-06-05 | 113,000 | 113,000 | 108,000 | 109,000 | 886 | 1,090 |
| 2007-06-04 | 115,000 | 123,000 | 112,000 | 114,000 | 3,879 | 1,140 |
| 2007-06-01 | 112,000 | 115,000 | 110,000 | 115,000 | 470 | 1,150 |
| 2007-05-31 | 115,000 | 115,000 | 110,000 | 112,000 | 503 | 1,120 |
| 2007-05-30 | 114,000 | 115,000 | 111,000 | 113,000 | 830 | 1,130 |
| 2007-05-29 | 107,000 | 118,000 | 107,000 | 117,000 | 1,096 | 1,170 |
| 2007-05-28 | 107,000 | 116,000 | 107,000 | 109,000 | 1,968 | 1,090 |
| 2007-05-25 | 99,500 | 105,000 | 98,600 | 105,000 | 689 | 1,050 |
| 2007-05-24 | 101,000 | 104,000 | 99,500 | 99,500 | 585 | 995 |
| 2007-05-23 | 105,000 | 107,000 | 102,000 | 104,000 | 734 | 1,040 |
| 2007-05-22 | 97,100 | 109,000 | 96,100 | 105,000 | 1,838 | 1,050 |
| 2007-05-21 | 99,000 | 102,000 | 98,000 | 99,100 | 1,064 | 991 |
| 2007-05-18 | 98,000 | 105,000 | 95,000 | 103,000 | 1,766 | 1,030 |
| 2007-05-17 | 108,000 | 111,000 | 99,000 | 101,000 | 3,634 | 1,010 |
| 2007-05-16 | 111,000 | 123,000 | 107,000 | 115,000 | 9,514 | 1,150 |
| 2007-05-15 | 110,000 | 119,000 | 103,000 | 107,000 | 6,450 | 1,070 |
| 2007-05-14 | 96,900 | 106,000 | 95,000 | 106,000 | 1,765 | 1,060 |
| 2007-05-11 | 95,900 | 99,600 | 93,300 | 95,900 | 1,456 | 959 |
| 2007-05-10 | 88,500 | 99,900 | 88,000 | 99,900 | 1,743 | 999 |
| 2007-05-09 | 91,500 | 91,500 | 88,100 | 89,900 | 348 | 899 |
| 2007-05-08 | 95,300 | 95,300 | 91,800 | 92,500 | 320 | 925 |
| 2007-05-07 | 90,400 | 96,700 | 90,400 | 96,500 | 574 | 965 |
| 2007-05-02 | 87,000 | 90,600 | 86,300 | 90,400 | 398 | 904 |
| 2007-05-01 | 83,100 | 87,000 | 81,600 | 86,000 | 305 | 860 |
| 2007-04-27 | 81,600 | 84,000 | 81,400 | 83,100 | 169 | 831 |
| 2007-04-26 | 82,700 | 84,800 | 81,700 | 81,900 | 240 | 819 |
| 2007-04-25 | 86,900 | 87,900 | 81,600 | 82,700 | 419 | 827 |
| 2007-04-24 | 81,600 | 89,400 | 81,600 | 86,700 | 892 | 867 |
| 2007-04-23 | 83,000 | 92,500 | 80,600 | 80,600 | 1,917 | 806 |
| 2007-04-20 | 88,700 | 88,700 | 83,500 | 85,000 | 332 | 850 |
| 2007-04-19 | 90,000 | 92,700 | 87,900 | 88,600 | 438 | 886 |
| 2007-04-18 | 93,000 | 93,000 | 85,500 | 88,800 | 481 | 888 |
| 2007-04-17 | 96,100 | 97,100 | 93,100 | 93,200 | 251 | 932 |
| 2007-04-16 | 100,000 | 100,000 | 95,000 | 97,100 | 303 | 971 |
| 2007-04-13 | 104,000 | 104,000 | 100,000 | 103,000 | 282 | 1,030 |
| 2007-04-12 | 109,000 | 109,000 | 105,000 | 105,000 | 218 | 1,050 |
| 2007-04-11 | 110,000 | 110,000 | 107,000 | 110,000 | 216 | 1,100 |
| 2007-04-10 | 113,000 | 113,000 | 110,000 | 111,000 | 239 | 1,110 |
| 2007-04-09 | 113,000 | 114,000 | 112,000 | 114,000 | 125 | 1,140 |
| 2007-04-06 | 114,000 | 114,000 | 111,000 | 114,000 | 228 | 1,140 |
| 2007-04-05 | 112,000 | 118,000 | 112,000 | 115,000 | 439 | 1,150 |
| 2007-04-04 | 115,000 | 116,000 | 111,000 | 112,000 | 536 | 1,120 |
| 2007-04-03 | 119,000 | 120,000 | 111,000 | 112,000 | 634 | 1,120 |
| 2007-04-02 | 129,000 | 134,000 | 118,000 | 119,000 | 3,372 | 1,190 |
| 2007-03-30 | 119,000 | 126,000 | 118,000 | 123,000 | 1,219 | 1,230 |
| 2007-03-29 | 118,000 | 118,000 | 116,000 | 117,000 | 89 | 1,170 |
| 2007-03-28 | 117,000 | 118,000 | 115,000 | 118,000 | 136 | 1,180 |
| 2007-03-27 | 115,000 | 119,000 | 114,000 | 117,000 | 225 | 1,170 |
| 2007-03-26 | 110,000 | 120,000 | 110,000 | 115,000 | 425 | 1,150 |
| 2007-03-23 | 116,000 | 116,000 | 111,000 | 112,000 | 214 | 1,120 |
| 2007-03-22 | 122,000 | 123,000 | 114,000 | 114,000 | 523 | 1,140 |
| 2007-03-20 | 111,000 | 124,000 | 111,000 | 117,000 | 1,293 | 1,170 |
| 2007-03-19 | 116,000 | 116,000 | 106,000 | 109,000 | 393 | 1,090 |
| 2007-03-16 | 122,000 | 122,000 | 117,000 | 119,000 | 183 | 1,190 |
| 2007-03-15 | 123,000 | 126,000 | 122,000 | 124,000 | 176 | 1,240 |
| 2007-03-14 | 121,000 | 122,000 | 118,000 | 119,000 | 403 | 1,190 |
| 2007-03-13 | 124,000 | 128,000 | 123,000 | 124,000 | 64 | 1,240 |
| 2007-03-12 | 125,000 | 125,000 | 121,000 | 122,000 | 82 | 1,220 |
| 2007-03-09 | 121,000 | 126,000 | 120,000 | 123,000 | 108 | 1,230 |
| 2007-03-08 | 122,000 | 124,000 | 118,000 | 123,000 | 231 | 1,230 |
| 2007-03-07 | 134,000 | 134,000 | 122,000 | 125,000 | 431 | 1,250 |
| 2007-03-06 | 124,000 | 132,000 | 117,000 | 128,000 | 743 | 1,280 |
| 2007-03-05 | 129,000 | 129,000 | 114,000 | 116,000 | 598 | 1,160 |
| 2007-03-02 | 132,000 | 134,000 | 127,000 | 127,000 | 312 | 1,270 |
| 2007-03-01 | 141,000 | 142,000 | 131,000 | 136,000 | 279 | 1,360 |
| 2007-02-28 | 135,000 | 142,000 | 135,000 | 141,000 | 357 | 1,410 |
| 2007-02-27 | 154,000 | 154,000 | 149,000 | 149,000 | 229 | 1,490 |
| 2007-02-26 | 159,000 | 160,000 | 152,000 | 154,000 | 313 | 1,540 |
| 2007-02-23 | 163,000 | 164,000 | 159,000 | 159,000 | 374 | 1,590 |
| 2007-02-22 | 162,000 | 164,000 | 161,000 | 162,000 | 139 | 1,620 |
| 2007-02-21 | 164,000 | 166,000 | 161,000 | 161,000 | 150 | 1,610 |
| 2007-02-20 | 165,000 | 166,000 | 163,000 | 165,000 | 130 | 1,650 |
| 2007-02-19 | 168,000 | 171,000 | 165,000 | 166,000 | 155 | 1,660 |
| 2007-02-16 | 168,000 | 169,000 | 163,000 | 169,000 | 120 | 1,690 |
| 2007-02-15 | 166,000 | 173,000 | 163,000 | 167,000 | 236 | 1,670 |
| 2007-02-14 | 167,000 | 167,000 | 159,000 | 161,000 | 143 | 1,610 |
| 2007-02-13 | 169,000 | 169,000 | 166,000 | 166,000 | 75 | 1,660 |
| 2007-02-09 | 168,000 | 170,000 | 167,000 | 170,000 | 91 | 1,700 |
| 2007-02-08 | 168,000 | 170,000 | 167,000 | 169,000 | 160 | 1,690 |
| 2007-02-07 | 167,000 | 170,000 | 166,000 | 169,000 | 245 | 1,690 |
| 2007-02-06 | 164,000 | 168,000 | 163,000 | 168,000 | 193 | 1,680 |
| 2007-02-05 | 168,000 | 168,000 | 163,000 | 164,000 | 424 | 1,640 |
| 2007-02-02 | 169,000 | 171,000 | 167,000 | 168,000 | 376 | 1,680 |
| 2007-02-01 | 172,000 | 178,000 | 166,000 | 169,000 | 1,200 | 1,690 |
| 2007-01-31 | 198,000 | 198,000 | 161,000 | 169,000 | 2,510 | 1,690 |
| 2007-01-30 | 214,000 | 214,000 | 200,000 | 201,000 | 169 | 2,010 |
| 2007-01-29 | 211,000 | 212,000 | 208,000 | 210,000 | 70 | 2,100 |
| 2007-01-26 | 206,000 | 211,000 | 203,000 | 209,000 | 104 | 2,090 |
| 2007-01-25 | 218,000 | 218,000 | 206,000 | 208,000 | 310 | 2,080 |
| 2007-01-24 | 226,000 | 227,000 | 216,000 | 218,000 | 185 | 2,180 |
| 2007-01-23 | 237,000 | 237,000 | 224,000 | 225,000 | 518 | 2,250 |
| 2007-01-22 | 219,000 | 245,000 | 214,000 | 240,000 | 1,140 | 2,400 |
| 2007-01-19 | 210,000 | 217,000 | 203,000 | 215,000 | 308 | 2,150 |
| 2007-01-18 | 200,000 | 212,000 | 199,000 | 212,000 | 427 | 2,120 |
| 2007-01-17 | 198,000 | 200,000 | 197,000 | 198,000 | 244 | 1,980 |
| 2007-01-16 | 196,000 | 197,000 | 193,000 | 196,000 | 162 | 1,960 |
| 2007-01-15 | 207,000 | 207,000 | 194,000 | 197,000 | 249 | 1,970 |
| 2007-01-12 | 199,000 | 205,000 | 197,000 | 203,000 | 107 | 2,030 |
| 2007-01-11 | 203,000 | 205,000 | 199,000 | 199,000 | 83 | 1,990 |
| 2007-01-10 | 197,000 | 208,000 | 197,000 | 202,000 | 126 | 2,020 |
| 2007-01-09 | 195,000 | 200,000 | 189,000 | 197,000 | 168 | 1,970 |
| 2007-01-05 | 197,000 | 199,000 | 197,000 | 197,000 | 62 | 1,970 |
| 2007-01-04 | 196,000 | 198,000 | 194,000 | 198,000 | 46 | 1,980 |
分割・併合履歴 ： [2013-09-26]1株→100株
