3798 ULSグループ(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 | 32,000 | 32,500 | 31,500 | 32,500 | 35 | 325 |
| 2007-12-27 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2007-12-26 | 30,750 | 32,200 | 30,750 | 31,800 | 15 | 318 |
| 2007-12-25 | 32,000 | 32,000 | 30,050 | 30,700 | 57 | 307 |
| 2007-12-21 | 32,450 | 32,500 | 32,000 | 32,000 | 32 | 320 |
| 2007-12-20 | 32,200 | 32,500 | 31,700 | 32,500 | 55 | 325 |
| 2007-12-19 | 32,600 | 33,000 | 32,600 | 32,600 | 7 | 326 |
| 2007-12-18 | 34,500 | 35,500 | 34,500 | 35,500 | 8 | 355 |
| 2007-12-17 | 34,900 | 34,900 | 33,000 | 34,750 | 12 | 347.50 |
| 2007-12-14 | 35,950 | 35,950 | 34,500 | 35,700 | 17 | 357 |
| 2007-12-13 | 35,950 | 36,000 | 35,000 | 36,000 | 33 | 360 |
| 2007-12-12 | 35,950 | 35,950 | 35,250 | 35,950 | 9 | 359.50 |
| 2007-12-11 | 36,400 | 36,400 | 35,800 | 36,000 | 23 | 360 |
| 2007-12-10 | 35,750 | 36,300 | 35,750 | 36,000 | 10 | 360 |
| 2007-12-07 | 35,500 | 36,350 | 35,100 | 36,250 | 17 | 362.50 |
| 2007-12-06 | 35,550 | 35,550 | 33,700 | 35,500 | 28 | 355 |
| 2007-12-05 | 36,200 | 36,200 | 35,500 | 35,500 | 10 | 355 |
| 2007-12-04 | 36,400 | 36,400 | 35,000 | 35,400 | 18 | 354 |
| 2007-12-03 | 36,250 | 36,400 | 36,000 | 36,400 | 24 | 364 |
| 2007-11-30 | 36,400 | 36,400 | 35,800 | 35,800 | 15 | 358 |
| 2007-11-29 | 36,150 | 36,800 | 36,150 | 36,150 | 22 | 361.50 |
| 2007-11-28 | 36,000 | 36,100 | 35,000 | 36,100 | 32 | 361 |
| 2007-11-27 | 35,000 | 35,300 | 34,950 | 35,300 | 9 | 353 |
| 2007-11-26 | 35,100 | 35,100 | 34,000 | 34,950 | 19 | 349.50 |
| 2007-11-22 | 33,350 | 34,000 | 33,350 | 34,000 | 11 | 340 |
| 2007-11-21 | 33,750 | 34,000 | 33,350 | 33,350 | 16 | 333.50 |
| 2007-11-20 | 33,800 | 33,800 | 32,500 | 33,350 | 80 | 333.50 |
| 2007-11-19 | 35,600 | 35,650 | 34,800 | 34,800 | 57 | 348 |
| 2007-11-16 | 37,800 | 38,400 | 36,750 | 36,800 | 169 | 368 |
| 2007-11-15 | 33,600 | 37,600 | 33,600 | 37,600 | 77 | 376 |
| 2007-11-14 | 34,300 | 34,300 | 33,000 | 33,600 | 22 | 336 |
| 2007-11-13 | 32,950 | 33,500 | 32,950 | 33,500 | 46 | 335 |
| 2007-11-12 | 31,400 | 31,400 | 31,000 | 31,000 | 38 | 310 |
| 2007-11-09 | 32,300 | 32,300 | 31,500 | 31,800 | 52 | 318 |
| 2007-11-08 | 31,750 | 32,400 | 31,050 | 31,500 | 111 | 315 |
| 2007-11-07 | 33,600 | 33,600 | 32,500 | 32,550 | 160 | 325.50 |
| 2007-11-06 | 36,500 | 36,500 | 35,000 | 35,000 | 330 | 350 |
| 2007-11-05 | 40,200 | 40,200 | 38,600 | 39,000 | 46 | 390 |
| 2007-11-02 | 39,000 | 39,100 | 37,100 | 39,000 | 72 | 390 |
| 2007-11-01 | 41,200 | 41,200 | 39,000 | 39,800 | 36 | 398 |
| 2007-10-31 | 41,800 | 43,000 | 41,800 | 42,000 | 29 | 420 |
| 2007-10-30 | 44,450 | 44,800 | 43,000 | 43,000 | 120 | 430 |
| 2007-10-29 | 42,700 | 44,500 | 41,100 | 43,400 | 71 | 434 |
| 2007-10-26 | 42,400 | 42,400 | 41,300 | 42,300 | 11 | 423 |
| 2007-10-25 | 44,000 | 44,000 | 43,600 | 43,600 | 13 | 436 |
| 2007-10-24 | 44,700 | 44,900 | 43,650 | 44,200 | 30 | 442 |
| 2007-10-23 | 42,500 | 45,000 | 42,000 | 44,100 | 68 | 441 |
| 2007-10-22 | 40,750 | 41,500 | 39,000 | 41,500 | 45 | 415 |
| 2007-10-19 | 42,000 | 42,000 | 40,100 | 41,700 | 31 | 417 |
| 2007-10-18 | 38,100 | 42,100 | 38,100 | 42,000 | 24 | 420 |
| 2007-10-17 | 37,750 | 38,150 | 37,400 | 38,100 | 68 | 381 |
| 2007-10-16 | 42,700 | 42,700 | 39,700 | 40,500 | 44 | 405 |
| 2007-10-15 | 44,800 | 44,800 | 41,500 | 42,300 | 30 | 423 |
| 2007-10-12 | 44,500 | 45,000 | 43,200 | 43,200 | 24 | 432 |
| 2007-10-11 | 43,500 | 45,000 | 42,500 | 44,500 | 68 | 445 |
| 2007-10-10 | 47,700 | 47,700 | 42,500 | 43,500 | 350 | 435 |
| 2007-10-09 | 46,500 | 46,500 | 46,500 | 46,500 | 38 | 465 |
| 2007-10-05 | 39,500 | 42,500 | 38,800 | 42,500 | 291 | 425 |
| 2007-10-04 | 37,800 | 39,300 | 37,100 | 38,500 | 142 | 385 |
| 2007-10-03 | 34,000 | 37,900 | 34,000 | 37,850 | 206 | 378.50 |
| 2007-10-02 | 33,600 | 35,000 | 33,600 | 35,000 | 46 | 350 |
| 2007-10-01 | 36,150 | 36,150 | 34,000 | 34,000 | 38 | 340 |
| 2007-09-28 | 37,700 | 37,700 | 34,200 | 35,600 | 39 | 356 |
| 2007-09-27 | 34,100 | 36,500 | 34,100 | 36,500 | 34 | 365 |
| 2007-09-26 | 31,700 | 34,800 | 31,700 | 34,500 | 26 | 345 |
| 2007-09-25 | 34,450 | 34,450 | 31,650 | 33,000 | 18 | 330 |
| 2007-09-21 | 35,300 | 35,300 | 32,700 | 34,500 | 79 | 345 |
| 2007-09-20 | 38,000 | 38,000 | 34,000 | 36,500 | 125 | 365 |
| 2007-09-19 | 33,200 | 38,400 | 32,850 | 38,400 | 141 | 384 |
| 2007-09-18 | 35,200 | 35,200 | 34,400 | 34,400 | 65 | 344 |
| 2007-09-14 | 38,400 | 38,400 | 35,500 | 38,400 | 63 | 384 |
| 2007-09-13 | 41,950 | 41,950 | 38,000 | 38,000 | 44 | 380 |
| 2007-09-12 | 41,900 | 43,000 | 41,300 | 42,000 | 26 | 420 |
| 2007-09-11 | 41,300 | 42,300 | 41,000 | 42,300 | 9 | 423 |
| 2007-09-10 | 43,400 | 43,400 | 42,000 | 42,500 | 12 | 425 |
| 2007-09-07 | 41,750 | 43,500 | 41,500 | 43,000 | 50 | 430 |
| 2007-09-06 | 41,800 | 43,650 | 40,050 | 42,550 | 25 | 425.50 |
| 2007-09-05 | 43,450 | 43,500 | 42,600 | 43,400 | 23 | 434 |
| 2007-09-04 | 43,800 | 43,800 | 42,500 | 43,700 | 59 | 437 |
| 2007-09-03 | 44,050 | 44,500 | 42,600 | 43,800 | 66 | 438 |
| 2007-08-31 | 43,100 | 44,000 | 42,500 | 44,000 | 89 | 440 |
| 2007-08-30 | 44,450 | 44,750 | 41,500 | 44,100 | 188 | 441 |
| 2007-08-29 | 45,750 | 46,150 | 44,550 | 44,550 | 181 | 445.50 |
| 2007-08-28 | 51,300 | 51,300 | 48,300 | 48,550 | 407 | 485.50 |
| 2007-08-27 | 52,000 | 54,400 | 49,800 | 53,300 | 1,447 | 533 |
| 2007-08-24 | 46,400 | 46,400 | 45,600 | 46,400 | 357 | 464 |
| 2007-08-23 | 42,400 | 42,400 | 42,400 | 42,400 | 56 | 424 |
| 2007-08-22 | 33,100 | 38,400 | 32,650 | 38,400 | 145 | 384 |
| 2007-08-21 | 34,000 | 35,500 | 33,600 | 34,000 | 85 | 340 |
| 2007-08-20 | 36,000 | 36,500 | 35,200 | 36,000 | 51 | 360 |
| 2007-08-17 | 35,200 | 36,500 | 35,200 | 36,000 | 53 | 360 |
| 2007-08-16 | 37,900 | 37,900 | 35,500 | 36,000 | 42 | 360 |
| 2007-08-15 | 36,300 | 37,500 | 36,300 | 37,500 | 38 | 375 |
| 2007-08-14 | 38,800 | 38,800 | 37,500 | 38,300 | 15 | 383 |
| 2007-08-13 | 35,350 | 38,000 | 35,350 | 38,000 | 44 | 380 |
| 2007-08-10 | 37,200 | 37,300 | 36,200 | 36,950 | 74 | 369.50 |
| 2007-08-09 | 40,500 | 40,900 | 40,000 | 40,000 | 16 | 400 |
| 2007-08-08 | 41,600 | 41,600 | 39,500 | 40,000 | 18 | 400 |
| 2007-08-07 | 41,000 | 41,500 | 41,000 | 41,500 | 30 | 415 |
| 2007-08-06 | 42,000 | 43,000 | 41,800 | 41,800 | 19 | 418 |
| 2007-08-03 | 44,200 | 44,200 | 42,700 | 42,800 | 33 | 428 |
| 2007-08-02 | 43,500 | 44,850 | 43,200 | 43,400 | 11 | 434 |
| 2007-08-01 | 45,000 | 45,200 | 42,800 | 42,800 | 29 | 428 |
| 2007-07-31 | 44,150 | 44,200 | 44,000 | 44,200 | 22 | 442 |
| 2007-07-30 | 43,400 | 44,100 | 42,550 | 42,550 | 38 | 425.50 |
| 2007-07-27 | 43,200 | 43,600 | 43,000 | 43,000 | 59 | 430 |
| 2007-07-26 | 45,000 | 45,000 | 44,500 | 44,500 | 13 | 445 |
| 2007-07-25 | 44,850 | 44,900 | 44,100 | 44,100 | 33 | 441 |
| 2007-07-24 | 43,550 | 44,900 | 43,550 | 44,900 | 57 | 449 |
| 2007-07-23 | 44,000 | 44,000 | 43,000 | 43,300 | 45 | 433 |
| 2007-07-20 | 47,200 | 47,350 | 46,200 | 46,200 | 65 | 462 |
| 2007-07-19 | 48,350 | 48,350 | 47,000 | 48,000 | 74 | 480 |
| 2007-07-18 | 48,800 | 48,800 | 48,100 | 48,200 | 71 | 482 |
| 2007-07-17 | 49,350 | 49,500 | 49,200 | 49,200 | 41 | 492 |
| 2007-07-13 | 49,500 | 49,600 | 49,200 | 49,500 | 41 | 495 |
| 2007-07-12 | 50,600 | 50,600 | 49,800 | 49,800 | 62 | 498 |
| 2007-07-11 | 50,200 | 50,500 | 50,100 | 50,200 | 28 | 502 |
| 2007-07-10 | 51,400 | 51,400 | 50,100 | 50,700 | 65 | 507 |
| 2007-07-09 | 51,300 | 51,800 | 50,500 | 51,200 | 40 | 512 |
| 2007-07-06 | 50,600 | 51,700 | 50,600 | 51,300 | 39 | 513 |
| 2007-07-05 | 51,000 | 51,400 | 50,600 | 50,800 | 73 | 508 |
| 2007-07-04 | 51,000 | 51,500 | 50,700 | 51,500 | 37 | 515 |
| 2007-07-03 | 51,900 | 51,900 | 51,000 | 51,400 | 45 | 514 |
| 2007-07-02 | 51,000 | 52,500 | 51,000 | 51,400 | 42 | 514 |
| 2007-06-29 | 51,300 | 51,300 | 49,850 | 50,000 | 111 | 500 |
| 2007-06-28 | 50,500 | 51,800 | 49,800 | 50,800 | 136 | 508 |
| 2007-06-27 | 51,800 | 51,800 | 50,000 | 51,000 | 68 | 510 |
| 2007-06-26 | 54,200 | 54,200 | 50,800 | 51,800 | 108 | 518 |
| 2007-06-25 | 52,400 | 53,900 | 52,000 | 53,900 | 91 | 539 |
| 2007-06-22 | 55,100 | 55,800 | 54,200 | 54,300 | 59 | 543 |
| 2007-06-21 | 56,500 | 56,500 | 55,000 | 55,100 | 75 | 551 |
| 2007-06-20 | 56,000 | 56,900 | 55,100 | 56,900 | 30 | 569 |
| 2007-06-19 | 55,800 | 56,900 | 55,800 | 56,500 | 37 | 565 |
| 2007-06-18 | 57,500 | 57,900 | 56,100 | 56,300 | 51 | 563 |
| 2007-06-15 | 59,100 | 60,000 | 54,500 | 56,300 | 103 | 563 |
| 2007-06-14 | 57,600 | 57,800 | 54,500 | 57,500 | 91 | 575 |
| 2007-06-13 | 56,900 | 58,300 | 56,900 | 58,300 | 18 | 583 |
| 2007-06-12 | 60,000 | 60,000 | 55,800 | 56,900 | 60 | 569 |
| 2007-06-11 | 60,800 | 61,000 | 59,000 | 59,100 | 76 | 591 |
| 2007-06-08 | 60,100 | 60,500 | 58,500 | 59,700 | 62 | 597 |
| 2007-06-07 | 59,500 | 61,500 | 59,000 | 59,600 | 104 | 596 |
| 2007-06-06 | 58,800 | 61,500 | 56,600 | 61,000 | 174 | 610 |
| 2007-06-05 | 61,300 | 62,800 | 57,000 | 59,900 | 441 | 599 |
| 2007-06-04 | 58,000 | 60,500 | 56,500 | 60,300 | 613 | 603 |
| 2007-06-01 | 51,500 | 55,500 | 51,500 | 55,500 | 88 | 555 |
| 2007-05-31 | 51,700 | 51,700 | 50,300 | 50,500 | 30 | 505 |
| 2007-05-30 | 51,000 | 51,000 | 50,200 | 50,200 | 64 | 502 |
| 2007-05-29 | 52,900 | 53,000 | 50,500 | 50,500 | 42 | 505 |
| 2007-05-28 | 52,200 | 52,200 | 50,900 | 51,800 | 16 | 518 |
| 2007-05-25 | 50,500 | 51,400 | 49,600 | 51,400 | 22 | 514 |
| 2007-05-24 | 50,000 | 52,000 | 50,000 | 51,500 | 47 | 515 |
| 2007-05-23 | 53,000 | 53,000 | 51,700 | 51,700 | 27 | 517 |
| 2007-05-22 | 49,500 | 51,100 | 49,100 | 51,100 | 71 | 511 |
| 2007-05-21 | 48,500 | 50,500 | 48,500 | 50,500 | 49 | 505 |
| 2007-05-18 | 49,150 | 49,150 | 47,550 | 48,900 | 90 | 489 |
| 2007-05-17 | 51,000 | 51,100 | 49,500 | 49,950 | 199 | 499.50 |
| 2007-05-16 | 54,000 | 54,500 | 53,500 | 54,500 | 67 | 545 |
| 2007-05-15 | 55,500 | 58,500 | 54,100 | 58,500 | 71 | 585 |
| 2007-05-14 | 55,000 | 55,000 | 53,800 | 55,000 | 84 | 550 |
| 2007-05-11 | 56,000 | 56,000 | 53,300 | 55,000 | 68 | 550 |
| 2007-05-10 | 53,500 | 55,500 | 53,200 | 55,500 | 22 | 555 |
| 2007-05-09 | 53,100 | 53,500 | 53,100 | 53,300 | 27 | 533 |
| 2007-05-08 | 56,500 | 57,000 | 52,400 | 53,600 | 110 | 536 |
| 2007-05-07 | 59,000 | 59,400 | 57,000 | 57,000 | 75 | 570 |
| 2007-05-02 | 55,500 | 57,500 | 55,500 | 57,000 | 125 | 570 |
| 2007-05-01 | 55,500 | 55,500 | 54,000 | 54,100 | 61 | 541 |
| 2007-04-27 | 53,500 | 54,500 | 52,500 | 54,000 | 66 | 540 |
| 2007-04-26 | 50,300 | 52,900 | 50,300 | 52,500 | 93 | 525 |
| 2007-04-25 | 52,200 | 52,200 | 50,000 | 50,200 | 87 | 502 |
| 2007-04-24 | 53,100 | 53,100 | 51,800 | 51,800 | 66 | 518 |
| 2007-04-23 | 56,000 | 56,300 | 53,000 | 53,000 | 167 | 530 |
| 2007-04-20 | 59,100 | 59,100 | 58,000 | 58,000 | 24 | 580 |
| 2007-04-19 | 57,000 | 59,500 | 57,000 | 59,100 | 47 | 591 |
| 2007-04-18 | 60,000 | 60,000 | 57,000 | 59,500 | 76 | 595 |
| 2007-04-17 | 63,800 | 63,800 | 59,500 | 59,800 | 86 | 598 |
| 2007-04-16 | 65,000 | 65,000 | 62,500 | 63,300 | 75 | 633 |
| 2007-04-13 | 66,900 | 67,500 | 65,400 | 65,400 | 33 | 654 |
| 2007-04-12 | 67,400 | 67,500 | 67,000 | 67,000 | 12 | 670 |
| 2007-04-11 | 67,800 | 68,300 | 67,300 | 67,400 | 38 | 674 |
| 2007-04-10 | 68,000 | 69,000 | 67,500 | 67,800 | 52 | 678 |
| 2007-04-09 | 70,000 | 70,000 | 68,300 | 68,300 | 49 | 683 |
| 2007-04-06 | 71,100 | 71,100 | 70,500 | 70,500 | 33 | 705 |
| 2007-04-05 | 74,300 | 74,300 | 71,000 | 72,100 | 93 | 721 |
| 2007-04-04 | 72,300 | 72,300 | 69,800 | 69,800 | 119 | 698 |
| 2007-04-03 | 70,200 | 71,000 | 68,000 | 69,800 | 116 | 698 |
| 2007-04-02 | 72,100 | 73,000 | 70,700 | 71,000 | 44 | 710 |
| 2007-03-30 | 72,500 | 74,000 | 72,000 | 74,000 | 43 | 740 |
| 2007-03-29 | 72,200 | 72,200 | 70,500 | 72,000 | 43 | 720 |
| 2007-03-28 | 73,300 | 74,000 | 71,500 | 72,600 | 77 | 726 |
| 2007-03-27 | 78,500 | 78,500 | 73,200 | 73,200 | 64 | 732 |
| 2007-03-26 | 294,000 | 320,000 | 294,000 | 314,000 | 66 | 785 |
| 2007-03-23 | 309,000 | 310,000 | 303,000 | 303,000 | 26 | 757.50 |
| 2007-03-22 | 295,000 | 305,000 | 290,000 | 305,000 | 24 | 762.50 |
| 2007-03-20 | 295,000 | 306,000 | 289,000 | 290,000 | 32 | 725 |
| 2007-03-19 | 299,000 | 301,000 | 295,000 | 296,000 | 15 | 740 |
| 2007-03-16 | 311,000 | 312,000 | 302,000 | 303,000 | 20 | 757.50 |
| 2007-03-15 | 310,000 | 312,000 | 304,000 | 309,000 | 12 | 772.50 |
| 2007-03-14 | 310,000 | 311,000 | 302,000 | 311,000 | 22 | 777.50 |
| 2007-03-13 | 310,000 | 317,000 | 310,000 | 312,000 | 13 | 780 |
| 2007-03-12 | 310,000 | 314,000 | 310,000 | 314,000 | 17 | 785 |
| 2007-03-09 | 319,000 | 319,000 | 310,000 | 313,000 | 25 | 782.50 |
| 2007-03-08 | 315,000 | 318,000 | 315,000 | 318,000 | 11 | 795 |
| 2007-03-07 | 325,000 | 325,000 | 313,000 | 315,000 | 18 | 787.50 |
| 2007-03-06 | 297,000 | 320,000 | 297,000 | 320,000 | 14 | 800 |
| 2007-03-05 | 325,000 | 325,000 | 298,000 | 298,000 | 22 | 745 |
| 2007-03-02 | 317,000 | 332,000 | 317,000 | 327,000 | 15 | 817.50 |
| 2007-03-01 | 325,000 | 332,000 | 324,000 | 327,000 | 22 | 817.50 |
| 2007-02-28 | 291,000 | 323,000 | 291,000 | 315,000 | 52 | 787.50 |
| 2007-02-27 | 339,000 | 340,000 | 323,000 | 330,000 | 61 | 825 |
| 2007-02-26 | 357,000 | 358,000 | 336,000 | 340,000 | 301 | 850 |
| 2007-02-23 | 372,000 | 372,000 | 372,000 | 372,000 | 54 | 930 |
| 2007-02-22 | 322,000 | 322,000 | 322,000 | 322,000 | 6 | 805 |
| 2007-02-21 | 278,000 | 283,000 | 278,000 | 282,000 | 11 | 705 |
| 2007-02-20 | 277,000 | 280,000 | 277,000 | 278,000 | 6 | 695 |
| 2007-02-19 | 285,000 | 285,000 | 276,000 | 279,000 | 8 | 697.50 |
| 2007-02-16 | 280,000 | 280,000 | 273,000 | 273,000 | 12 | 682.50 |
| 2007-02-15 | 282,000 | 282,000 | 278,000 | 282,000 | 13 | 705 |
| 2007-02-14 | 285,000 | 286,000 | 282,000 | 282,000 | 20 | 705 |
| 2007-02-13 | 279,000 | 286,000 | 271,000 | 282,000 | 55 | 705 |
| 2007-02-09 | 303,000 | 305,000 | 302,000 | 305,000 | 9 | 762.50 |
| 2007-02-08 | 310,000 | 313,000 | 305,000 | 305,000 | 21 | 762.50 |
| 2007-02-07 | 316,000 | 316,000 | 301,000 | 310,000 | 7 | 775 |
| 2007-02-06 | 319,000 | 319,000 | 308,000 | 315,000 | 17 | 787.50 |
| 2007-02-05 | 321,000 | 322,000 | 312,000 | 314,000 | 11 | 785 |
| 2007-02-02 | 312,000 | 314,000 | 311,000 | 311,000 | 11 | 777.50 |
| 2007-02-01 | 316,000 | 320,000 | 311,000 | 319,000 | 13 | 797.50 |
| 2007-01-31 | 315,000 | 317,000 | 315,000 | 317,000 | 7 | 792.50 |
| 2007-01-30 | 331,000 | 331,000 | 325,000 | 325,000 | 11 | 812.50 |
| 2007-01-29 | 332,000 | 332,000 | 331,000 | 331,000 | 5 | 827.50 |
| 2007-01-26 | 321,000 | 329,000 | 317,000 | 329,000 | 12 | 822.50 |
| 2007-01-25 | 345,000 | 350,000 | 326,000 | 326,000 | 45 | 815 |
| 2007-01-24 | 359,000 | 359,000 | 342,000 | 345,000 | 27 | 862.50 |
| 2007-01-23 | 362,000 | 362,000 | 346,000 | 353,000 | 37 | 882.50 |
| 2007-01-22 | 346,000 | 367,000 | 346,000 | 359,000 | 78 | 897.50 |
| 2007-01-19 | 331,000 | 340,000 | 324,000 | 340,000 | 43 | 850 |
| 2007-01-18 | 320,000 | 337,000 | 315,000 | 326,000 | 33 | 815 |
| 2007-01-17 | 303,000 | 319,000 | 302,000 | 319,000 | 46 | 797.50 |
| 2007-01-16 | 300,000 | 306,000 | 300,000 | 306,000 | 24 | 765 |
| 2007-01-15 | 306,000 | 306,000 | 303,000 | 303,000 | 19 | 757.50 |
| 2007-01-12 | 304,000 | 305,000 | 304,000 | 305,000 | 5 | 762.50 |
| 2007-01-11 | 311,000 | 311,000 | 304,000 | 305,000 | 10 | 762.50 |
| 2007-01-09 | 312,000 | 317,000 | 310,000 | 317,000 | 22 | 792.50 |
| 2007-01-05 | 315,000 | 317,000 | 315,000 | 317,000 | 14 | 792.50 |
| 2007-01-04 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 800 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
