4763 (株)クリーク・アンド・リバー社 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 | 20,280 | 20,280 | 19,200 | 20,240 | 119 | 202.40 |
| 2007-12-27 | 20,340 | 20,340 | 19,510 | 20,240 | 66 | 202.40 |
| 2007-12-26 | 19,300 | 19,850 | 19,300 | 19,840 | 92 | 198.40 |
| 2007-12-25 | 19,500 | 19,500 | 18,670 | 19,300 | 122 | 193 |
| 2007-12-21 | 19,100 | 19,200 | 18,600 | 19,200 | 232 | 192 |
| 2007-12-20 | 19,670 | 19,750 | 19,020 | 19,100 | 164 | 191 |
| 2007-12-19 | 19,650 | 19,800 | 19,510 | 19,510 | 113 | 195.10 |
| 2007-12-18 | 20,300 | 20,500 | 19,500 | 20,100 | 73 | 201 |
| 2007-12-17 | 20,100 | 20,800 | 20,000 | 20,350 | 122 | 203.50 |
| 2007-12-14 | 20,990 | 20,990 | 20,400 | 20,550 | 84 | 205.50 |
| 2007-12-13 | 21,300 | 21,300 | 20,100 | 20,390 | 119 | 203.90 |
| 2007-12-12 | 21,300 | 21,400 | 20,700 | 21,400 | 126 | 214 |
| 2007-12-11 | 21,420 | 22,000 | 21,200 | 21,500 | 80 | 215 |
| 2007-12-10 | 22,700 | 22,980 | 21,400 | 21,800 | 64 | 218 |
| 2007-12-07 | 22,100 | 22,450 | 21,690 | 22,400 | 178 | 224 |
| 2007-12-06 | 21,900 | 23,000 | 21,890 | 23,000 | 170 | 230 |
| 2007-12-05 | 21,000 | 21,900 | 21,000 | 21,890 | 170 | 218.90 |
| 2007-12-04 | 21,000 | 21,500 | 20,610 | 21,000 | 120 | 210 |
| 2007-12-03 | 20,440 | 21,500 | 20,360 | 21,500 | 124 | 215 |
| 2007-11-30 | 20,290 | 21,050 | 20,100 | 20,600 | 86 | 206 |
| 2007-11-29 | 20,320 | 20,400 | 19,600 | 20,100 | 208 | 201 |
| 2007-11-28 | 21,500 | 23,450 | 20,320 | 20,320 | 329 | 203.20 |
| 2007-11-27 | 19,300 | 21,200 | 19,300 | 21,200 | 107 | 212 |
| 2007-11-26 | 19,100 | 19,400 | 18,950 | 19,200 | 25 | 192 |
| 2007-11-22 | 19,000 | 19,140 | 18,650 | 19,100 | 59 | 191 |
| 2007-11-21 | 19,300 | 19,460 | 19,200 | 19,310 | 53 | 193.10 |
| 2007-11-20 | 18,800 | 20,000 | 18,800 | 20,000 | 47 | 200 |
| 2007-11-19 | 20,900 | 21,000 | 20,000 | 20,000 | 116 | 200 |
| 2007-11-16 | 20,300 | 20,300 | 19,800 | 19,900 | 181 | 199 |
| 2007-11-15 | 21,400 | 21,400 | 20,900 | 20,900 | 142 | 209 |
| 2007-11-14 | 21,200 | 21,500 | 20,000 | 21,410 | 211 | 214.10 |
| 2007-11-13 | 20,900 | 21,000 | 19,600 | 19,800 | 196 | 198 |
| 2007-11-12 | 20,650 | 20,650 | 18,800 | 19,400 | 292 | 194 |
| 2007-11-09 | 23,000 | 23,000 | 20,900 | 20,900 | 144 | 209 |
| 2007-11-08 | 22,200 | 23,500 | 22,200 | 23,000 | 67 | 230 |
| 2007-11-07 | 25,000 | 25,000 | 23,600 | 23,600 | 122 | 236 |
| 2007-11-06 | 26,000 | 26,000 | 25,000 | 25,270 | 123 | 252.70 |
| 2007-11-05 | 25,600 | 27,000 | 25,600 | 26,000 | 77 | 260 |
| 2007-11-02 | 24,900 | 26,650 | 24,900 | 25,600 | 108 | 256 |
| 2007-11-01 | 26,000 | 26,610 | 25,900 | 26,560 | 139 | 265.60 |
| 2007-10-31 | 27,000 | 27,300 | 26,400 | 26,850 | 205 | 268.50 |
| 2007-10-30 | 26,000 | 26,690 | 25,550 | 26,690 | 392 | 266.90 |
| 2007-10-29 | 25,600 | 26,000 | 25,400 | 25,520 | 125 | 255.20 |
| 2007-10-26 | 25,500 | 25,500 | 25,300 | 25,300 | 132 | 253 |
| 2007-10-25 | 26,200 | 26,750 | 25,500 | 25,500 | 187 | 255 |
| 2007-10-24 | 27,000 | 27,500 | 26,300 | 26,310 | 194 | 263.10 |
| 2007-10-23 | 25,300 | 26,900 | 25,300 | 26,200 | 271 | 262 |
| 2007-10-22 | 25,000 | 25,300 | 24,100 | 25,000 | 124 | 250 |
| 2007-10-19 | 26,100 | 26,900 | 25,000 | 25,300 | 187 | 253 |
| 2007-10-18 | 24,600 | 26,400 | 24,600 | 26,000 | 166 | 260 |
| 2007-10-17 | 24,020 | 24,800 | 24,000 | 24,600 | 122 | 246 |
| 2007-10-16 | 24,400 | 25,000 | 23,500 | 24,150 | 160 | 241.50 |
| 2007-10-15 | 25,800 | 27,500 | 24,200 | 25,900 | 426 | 259 |
| 2007-10-12 | 25,500 | 25,800 | 25,000 | 25,800 | 197 | 258 |
| 2007-10-11 | 23,500 | 25,300 | 23,100 | 25,300 | 484 | 253 |
| 2007-10-10 | 26,710 | 27,400 | 24,100 | 25,000 | 816 | 250 |
| 2007-10-09 | 28,950 | 29,000 | 26,500 | 26,530 | 1,449 | 265.30 |
| 2007-10-05 | 26,000 | 26,000 | 26,000 | 26,000 | 1,073 | 260 |
| 2007-10-04 | 20,200 | 23,000 | 19,510 | 23,000 | 261 | 230 |
| 2007-10-03 | 19,700 | 20,000 | 18,800 | 20,000 | 206 | 200 |
| 2007-10-02 | 19,000 | 19,020 | 18,600 | 18,900 | 44 | 189 |
| 2007-10-01 | 19,290 | 19,290 | 18,650 | 19,000 | 123 | 190 |
| 2007-09-28 | 19,700 | 20,500 | 19,100 | 19,310 | 241 | 193.10 |
| 2007-09-27 | 19,570 | 19,700 | 18,000 | 19,000 | 119 | 190 |
| 2007-09-26 | 18,200 | 19,780 | 18,200 | 19,120 | 68 | 191.20 |
| 2007-09-25 | 17,000 | 18,000 | 16,000 | 18,000 | 122 | 180 |
| 2007-09-21 | 17,800 | 17,800 | 17,400 | 17,400 | 102 | 174 |
| 2007-09-20 | 18,190 | 18,200 | 17,910 | 18,000 | 95 | 180 |
| 2007-09-19 | 18,500 | 18,500 | 17,900 | 18,130 | 98 | 181.30 |
| 2007-09-18 | 17,900 | 18,600 | 17,800 | 18,500 | 73 | 185 |
| 2007-09-14 | 18,420 | 18,900 | 18,220 | 18,900 | 112 | 189 |
| 2007-09-13 | 19,110 | 19,260 | 18,850 | 18,900 | 75 | 189 |
| 2007-09-12 | 19,100 | 19,600 | 18,820 | 18,820 | 81 | 188.20 |
| 2007-09-11 | 19,600 | 19,600 | 18,810 | 19,100 | 104 | 191 |
| 2007-09-10 | 19,700 | 20,000 | 19,400 | 19,500 | 151 | 195 |
| 2007-09-07 | 19,250 | 21,200 | 19,250 | 21,200 | 240 | 212 |
| 2007-09-06 | 20,000 | 20,000 | 18,800 | 19,200 | 197 | 192 |
| 2007-09-05 | 19,950 | 20,000 | 19,950 | 20,000 | 32 | 200 |
| 2007-09-04 | 20,100 | 20,200 | 19,900 | 19,930 | 72 | 199.30 |
| 2007-09-03 | 20,200 | 20,200 | 19,910 | 20,100 | 97 | 201 |
| 2007-08-31 | 20,300 | 20,500 | 20,300 | 20,500 | 65 | 205 |
| 2007-08-30 | 20,500 | 20,500 | 20,000 | 20,000 | 24 | 200 |
| 2007-08-29 | 19,710 | 20,200 | 19,700 | 20,200 | 98 | 202 |
| 2007-08-28 | 20,400 | 21,390 | 20,000 | 20,400 | 88 | 204 |
| 2007-08-27 | 20,800 | 21,200 | 20,200 | 20,400 | 80 | 204 |
| 2007-08-24 | 21,190 | 21,190 | 20,000 | 21,100 | 105 | 211 |
| 2007-08-23 | 20,600 | 21,790 | 20,600 | 21,790 | 139 | 217.90 |
| 2007-08-22 | 21,800 | 21,800 | 21,000 | 21,800 | 82 | 218 |
| 2007-08-21 | 19,900 | 21,900 | 19,900 | 21,900 | 194 | 219 |
| 2007-08-20 | 19,800 | 19,900 | 19,500 | 19,900 | 54 | 199 |
| 2007-08-17 | 19,600 | 20,500 | 19,100 | 19,900 | 253 | 199 |
| 2007-08-16 | 20,000 | 20,000 | 19,600 | 19,600 | 168 | 196 |
| 2007-08-15 | 20,400 | 20,500 | 20,250 | 20,250 | 95 | 202.50 |
| 2007-08-14 | 21,000 | 21,500 | 20,230 | 20,700 | 265 | 207 |
| 2007-08-13 | 21,660 | 22,800 | 21,600 | 21,600 | 121 | 216 |
| 2007-08-10 | 22,000 | 22,700 | 22,000 | 22,110 | 211 | 221.10 |
| 2007-08-09 | 22,510 | 22,800 | 22,510 | 22,700 | 89 | 227 |
| 2007-08-08 | 23,110 | 24,100 | 22,510 | 22,510 | 131 | 225.10 |
| 2007-08-07 | 24,300 | 24,300 | 23,600 | 23,600 | 81 | 236 |
| 2007-08-06 | 24,100 | 24,300 | 23,700 | 24,300 | 121 | 243 |
| 2007-08-03 | 24,200 | 24,950 | 23,400 | 24,400 | 136 | 244 |
| 2007-08-02 | 23,100 | 24,300 | 23,100 | 24,250 | 137 | 242.50 |
| 2007-08-01 | 22,510 | 24,000 | 22,400 | 24,000 | 254 | 240 |
| 2007-07-31 | 23,000 | 23,800 | 22,500 | 22,520 | 145 | 225.20 |
| 2007-07-30 | 22,010 | 22,980 | 22,000 | 22,450 | 100 | 224.50 |
| 2007-07-27 | 22,600 | 22,600 | 22,000 | 22,240 | 244 | 222.40 |
| 2007-07-26 | 23,650 | 23,940 | 23,080 | 23,080 | 72 | 230.80 |
| 2007-07-25 | 23,820 | 24,430 | 23,100 | 23,650 | 122 | 236.50 |
| 2007-07-24 | 23,900 | 24,800 | 22,000 | 24,700 | 415 | 247 |
| 2007-07-23 | 24,640 | 24,640 | 22,700 | 23,000 | 278 | 230 |
| 2007-07-20 | 25,030 | 25,350 | 24,900 | 25,000 | 137 | 250 |
| 2007-07-19 | 26,400 | 26,400 | 24,600 | 25,500 | 175 | 255 |
| 2007-07-18 | 26,300 | 26,700 | 25,900 | 26,700 | 166 | 267 |
| 2007-07-17 | 26,900 | 27,000 | 26,600 | 26,800 | 99 | 268 |
| 2007-07-13 | 26,510 | 27,000 | 26,500 | 26,900 | 81 | 269 |
| 2007-07-12 | 27,010 | 27,140 | 26,600 | 26,600 | 146 | 266 |
| 2007-07-11 | 26,810 | 27,000 | 26,660 | 27,000 | 84 | 270 |
| 2007-07-10 | 27,300 | 27,300 | 26,510 | 26,820 | 193 | 268.20 |
| 2007-07-09 | 27,550 | 27,990 | 27,500 | 27,500 | 192 | 275 |
| 2007-07-06 | 28,400 | 28,400 | 27,880 | 28,370 | 64 | 283.70 |
| 2007-07-05 | 27,860 | 28,400 | 27,840 | 28,400 | 134 | 284 |
| 2007-07-04 | 28,040 | 28,600 | 28,020 | 28,400 | 101 | 284 |
| 2007-07-03 | 28,500 | 28,700 | 28,230 | 28,700 | 76 | 287 |
| 2007-07-02 | 28,800 | 28,800 | 28,000 | 28,350 | 59 | 283.50 |
| 2007-06-29 | 28,000 | 28,770 | 28,000 | 28,770 | 62 | 287.70 |
| 2007-06-28 | 27,620 | 28,000 | 27,620 | 28,000 | 104 | 280 |
| 2007-06-27 | 28,000 | 28,000 | 27,700 | 28,000 | 115 | 280 |
| 2007-06-26 | 28,120 | 28,500 | 27,900 | 28,500 | 232 | 285 |
| 2007-06-25 | 29,700 | 29,700 | 28,710 | 28,730 | 135 | 287.30 |
| 2007-06-22 | 29,690 | 29,700 | 29,600 | 29,700 | 93 | 297 |
| 2007-06-21 | 29,900 | 29,900 | 29,110 | 29,410 | 148 | 294.10 |
| 2007-06-20 | 30,000 | 30,000 | 29,360 | 29,900 | 94 | 299 |
| 2007-06-19 | 30,000 | 30,400 | 29,900 | 30,000 | 186 | 300 |
| 2007-06-18 | 29,990 | 30,200 | 29,310 | 30,000 | 203 | 300 |
| 2007-06-15 | 29,200 | 30,400 | 29,200 | 29,310 | 233 | 293.10 |
| 2007-06-14 | 29,100 | 29,200 | 29,000 | 29,200 | 71 | 292 |
| 2007-06-13 | 29,000 | 29,200 | 29,000 | 29,000 | 127 | 290 |
| 2007-06-12 | 29,400 | 29,400 | 28,710 | 29,200 | 125 | 292 |
| 2007-06-11 | 29,480 | 29,480 | 28,650 | 29,000 | 102 | 290 |
| 2007-06-08 | 29,300 | 29,500 | 28,510 | 29,500 | 109 | 295 |
| 2007-06-07 | 29,680 | 29,700 | 29,320 | 29,500 | 112 | 295 |
| 2007-06-06 | 29,200 | 30,000 | 28,800 | 29,220 | 213 | 292.20 |
| 2007-06-05 | 30,000 | 30,100 | 29,900 | 30,000 | 52 | 300 |
| 2007-06-04 | 30,500 | 30,500 | 30,000 | 30,000 | 142 | 300 |
| 2007-06-01 | 30,050 | 30,500 | 29,990 | 30,200 | 104 | 302 |
| 2007-05-31 | 30,500 | 30,500 | 30,000 | 30,500 | 81 | 305 |
| 2007-05-30 | 30,000 | 30,700 | 29,800 | 29,800 | 125 | 298 |
| 2007-05-29 | 31,000 | 31,000 | 29,500 | 29,520 | 161 | 295.20 |
| 2007-05-28 | 28,400 | 31,200 | 28,300 | 31,200 | 213 | 312 |
| 2007-05-25 | 28,500 | 28,500 | 28,000 | 28,300 | 145 | 283 |
| 2007-05-24 | 28,000 | 28,400 | 27,980 | 28,300 | 75 | 283 |
| 2007-05-23 | 28,400 | 28,500 | 28,000 | 28,000 | 145 | 280 |
| 2007-05-22 | 26,700 | 28,400 | 26,200 | 28,400 | 253 | 284 |
| 2007-05-21 | 28,000 | 28,000 | 26,200 | 27,000 | 274 | 270 |
| 2007-05-18 | 28,500 | 28,500 | 27,400 | 28,500 | 250 | 285 |
| 2007-05-17 | 29,400 | 29,400 | 28,200 | 28,400 | 199 | 284 |
| 2007-05-16 | 29,600 | 29,600 | 28,100 | 28,400 | 198 | 284 |
| 2007-05-15 | 29,350 | 29,600 | 28,500 | 29,600 | 146 | 296 |
| 2007-05-14 | 29,700 | 29,700 | 29,100 | 29,650 | 123 | 296.50 |
| 2007-05-11 | 29,800 | 29,980 | 29,020 | 29,800 | 156 | 298 |
| 2007-05-10 | 30,000 | 30,000 | 29,550 | 29,800 | 137 | 298 |
| 2007-05-09 | 29,430 | 29,850 | 29,130 | 29,850 | 104 | 298.50 |
| 2007-05-08 | 28,200 | 29,700 | 28,020 | 29,430 | 336 | 294.30 |
| 2007-05-07 | 30,000 | 30,000 | 29,610 | 30,000 | 249 | 300 |
| 2007-05-02 | 30,000 | 30,200 | 29,520 | 30,000 | 285 | 300 |
| 2007-05-01 | 27,900 | 30,000 | 27,900 | 30,000 | 206 | 300 |
| 2007-04-27 | 28,070 | 28,990 | 27,770 | 27,890 | 340 | 278.90 |
| 2007-04-26 | 26,790 | 28,000 | 26,790 | 27,770 | 302 | 277.70 |
| 2007-04-25 | 27,280 | 27,500 | 26,200 | 26,790 | 629 | 267.90 |
| 2007-04-24 | 28,400 | 28,400 | 28,000 | 28,180 | 287 | 281.80 |
| 2007-04-23 | 29,390 | 29,390 | 28,400 | 28,400 | 241 | 284 |
| 2007-04-20 | 30,500 | 30,500 | 29,650 | 29,690 | 310 | 296.90 |
| 2007-04-19 | 30,800 | 31,500 | 28,800 | 30,850 | 404 | 308.50 |
| 2007-04-18 | 32,900 | 33,700 | 30,100 | 31,000 | 1,097 | 310 |
| 2007-04-17 | 28,400 | 31,000 | 27,900 | 30,500 | 591 | 305 |
| 2007-04-16 | 29,000 | 29,000 | 27,700 | 28,000 | 117 | 280 |
| 2007-04-13 | 29,450 | 29,790 | 28,800 | 29,100 | 156 | 291 |
| 2007-04-12 | 29,500 | 29,790 | 28,400 | 29,350 | 343 | 293.50 |
| 2007-04-11 | 29,500 | 29,500 | 28,500 | 28,900 | 563 | 289 |
| 2007-04-10 | 30,200 | 30,200 | 30,200 | 30,200 | 114 | 302 |
| 2007-04-09 | 32,500 | 35,550 | 32,400 | 34,200 | 977 | 342 |
| 2007-04-06 | 30,000 | 32,300 | 29,650 | 32,250 | 650 | 322.50 |
| 2007-04-05 | 29,300 | 29,890 | 29,010 | 29,400 | 214 | 294 |
| 2007-04-04 | 29,900 | 29,980 | 29,200 | 29,350 | 135 | 293.50 |
| 2007-04-03 | 29,700 | 30,000 | 28,800 | 30,000 | 85 | 300 |
| 2007-04-02 | 29,600 | 29,900 | 29,000 | 29,300 | 107 | 293 |
| 2007-03-30 | 29,200 | 29,800 | 28,200 | 29,800 | 256 | 298 |
| 2007-03-29 | 29,900 | 30,500 | 27,050 | 28,200 | 812 | 282 |
| 2007-03-28 | 30,000 | 30,500 | 29,000 | 30,200 | 293 | 302 |
| 2007-03-27 | 30,000 | 30,800 | 29,710 | 29,800 | 264 | 298 |
| 2007-03-26 | 30,000 | 30,900 | 29,900 | 30,000 | 212 | 300 |
| 2007-03-23 | 30,100 | 30,500 | 30,000 | 30,100 | 184 | 301 |
| 2007-03-22 | 30,300 | 30,900 | 30,000 | 30,500 | 229 | 305 |
| 2007-03-20 | 30,500 | 31,000 | 29,700 | 30,000 | 292 | 300 |
| 2007-03-19 | 30,500 | 30,700 | 29,040 | 30,700 | 251 | 307 |
| 2007-03-16 | 31,000 | 31,000 | 30,100 | 30,150 | 120 | 301.50 |
| 2007-03-15 | 32,400 | 32,400 | 30,000 | 30,400 | 212 | 304 |
| 2007-03-14 | 31,000 | 31,450 | 30,600 | 30,800 | 140 | 308 |
| 2007-03-13 | 33,000 | 33,000 | 31,200 | 31,200 | 385 | 312 |
| 2007-03-12 | 32,500 | 33,200 | 31,800 | 33,000 | 124 | 330 |
| 2007-03-09 | 33,300 | 33,300 | 31,500 | 32,100 | 235 | 321 |
| 2007-03-08 | 32,400 | 33,000 | 31,200 | 32,700 | 241 | 327 |
| 2007-03-07 | 34,200 | 34,200 | 33,100 | 34,000 | 37 | 340 |
| 2007-03-06 | 31,000 | 34,200 | 31,000 | 33,750 | 104 | 337.50 |
| 2007-03-05 | 34,200 | 34,200 | 31,300 | 31,300 | 166 | 313 |
| 2007-03-02 | 33,900 | 34,800 | 33,750 | 34,200 | 138 | 342 |
| 2007-03-01 | 35,400 | 35,400 | 34,700 | 35,000 | 158 | 350 |
| 2007-02-28 | 33,850 | 35,850 | 33,250 | 35,800 | 209 | 358 |
| 2007-02-27 | 36,750 | 36,750 | 36,150 | 36,250 | 196 | 362.50 |
| 2007-02-26 | 36,950 | 36,950 | 36,200 | 36,600 | 82 | 366 |
| 2007-02-23 | 36,000 | 36,700 | 36,000 | 36,550 | 231 | 365.50 |
| 2007-02-22 | 37,000 | 37,000 | 36,100 | 36,850 | 122 | 368.50 |
| 2007-02-21 | 36,500 | 37,200 | 36,500 | 37,200 | 95 | 372 |
| 2007-02-20 | 36,400 | 36,750 | 36,050 | 36,500 | 66 | 365 |
| 2007-02-19 | 36,200 | 36,700 | 36,000 | 36,700 | 133 | 367 |
| 2007-02-16 | 37,100 | 37,400 | 36,050 | 36,900 | 441 | 369 |
| 2007-02-15 | 37,300 | 37,300 | 35,500 | 36,800 | 414 | 368 |
| 2007-02-14 | 37,800 | 37,900 | 36,000 | 37,000 | 574 | 370 |
| 2007-02-13 | 36,900 | 37,900 | 36,900 | 37,000 | 126 | 370 |
| 2007-02-09 | 37,500 | 37,500 | 36,700 | 37,400 | 113 | 374 |
| 2007-02-08 | 36,650 | 37,900 | 36,600 | 37,550 | 107 | 375.50 |
| 2007-02-07 | 37,500 | 37,850 | 36,500 | 37,050 | 213 | 370.50 |
| 2007-02-06 | 37,400 | 38,050 | 36,800 | 37,100 | 264 | 371 |
| 2007-02-05 | 38,200 | 38,200 | 37,050 | 37,400 | 214 | 374 |
| 2007-02-02 | 37,800 | 38,200 | 37,400 | 38,200 | 146 | 382 |
| 2007-02-01 | 38,000 | 38,850 | 37,500 | 38,100 | 120 | 381 |
| 2007-01-31 | 38,300 | 38,300 | 37,400 | 38,000 | 239 | 380 |
| 2007-01-30 | 39,500 | 39,900 | 38,000 | 38,300 | 274 | 383 |
| 2007-01-29 | 38,800 | 39,700 | 38,000 | 39,000 | 150 | 390 |
| 2007-01-26 | 38,000 | 38,850 | 37,200 | 38,850 | 202 | 388.50 |
| 2007-01-25 | 39,400 | 39,900 | 38,550 | 38,550 | 216 | 385.50 |
| 2007-01-24 | 39,700 | 40,450 | 39,100 | 39,150 | 373 | 391.50 |
| 2007-01-23 | 40,600 | 40,850 | 39,700 | 39,800 | 137 | 398 |
| 2007-01-22 | 40,850 | 41,250 | 40,450 | 40,850 | 344 | 408.50 |
| 2007-01-19 | 40,000 | 41,500 | 39,500 | 40,200 | 511 | 402 |
| 2007-01-18 | 39,800 | 40,000 | 39,000 | 39,800 | 309 | 398 |
| 2007-01-17 | 40,000 | 40,000 | 38,800 | 39,400 | 266 | 394 |
| 2007-01-16 | 39,800 | 40,350 | 38,200 | 40,000 | 555 | 400 |
| 2007-01-15 | 38,700 | 43,100 | 38,700 | 40,600 | 1,964 | 406 |
| 2007-01-12 | 38,100 | 39,100 | 37,500 | 39,100 | 197 | 391 |
| 2007-01-11 | 38,050 | 39,400 | 38,050 | 38,500 | 264 | 385 |
| 2007-01-10 | 37,300 | 39,000 | 37,300 | 38,000 | 99 | 380 |
| 2007-01-09 | 39,000 | 39,000 | 37,100 | 38,000 | 282 | 380 |
| 2007-01-05 | 39,200 | 39,500 | 38,200 | 39,500 | 184 | 395 |
| 2007-01-04 | 39,000 | 39,700 | 38,600 | 39,200 | 81 | 392 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
