7604 (株)梅の花 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 | 272,000 | 272,000 | 268,000 | 268,000 | 9 | 2,680 |
| 2007-12-27 | 272,000 | 272,000 | 268,000 | 272,000 | 22 | 2,720 |
| 2007-12-26 | 270,000 | 270,000 | 267,000 | 270,000 | 17 | 2,700 |
| 2007-12-25 | 265,000 | 269,000 | 264,000 | 269,000 | 40 | 2,690 |
| 2007-12-21 | 270,000 | 270,000 | 266,000 | 266,000 | 66 | 2,660 |
| 2007-12-20 | 271,000 | 272,000 | 269,000 | 270,000 | 59 | 2,700 |
| 2007-12-19 | 271,000 | 273,000 | 271,000 | 271,000 | 13 | 2,710 |
| 2007-12-18 | 272,000 | 273,000 | 271,000 | 271,000 | 33 | 2,710 |
| 2007-12-17 | 272,000 | 274,000 | 272,000 | 272,000 | 32 | 2,720 |
| 2007-12-14 | 274,000 | 274,000 | 272,000 | 274,000 | 17 | 2,740 |
| 2007-12-13 | 272,000 | 273,000 | 272,000 | 273,000 | 18 | 2,730 |
| 2007-12-12 | 271,000 | 274,000 | 271,000 | 274,000 | 19 | 2,740 |
| 2007-12-11 | 272,000 | 275,000 | 270,000 | 274,000 | 34 | 2,740 |
| 2007-12-10 | 271,000 | 273,000 | 270,000 | 272,000 | 27 | 2,720 |
| 2007-12-07 | 274,000 | 274,000 | 270,000 | 270,000 | 28 | 2,700 |
| 2007-12-06 | 272,000 | 274,000 | 270,000 | 274,000 | 27 | 2,740 |
| 2007-12-05 | 272,000 | 272,000 | 270,000 | 271,000 | 5 | 2,710 |
| 2007-12-04 | 273,000 | 274,000 | 270,000 | 270,000 | 31 | 2,700 |
| 2007-12-03 | 271,000 | 273,000 | 270,000 | 272,000 | 28 | 2,720 |
| 2007-11-30 | 270,000 | 270,000 | 269,000 | 270,000 | 7 | 2,700 |
| 2007-11-29 | 270,000 | 271,000 | 268,000 | 270,000 | 13 | 2,700 |
| 2007-11-28 | 270,000 | 270,000 | 268,000 | 268,000 | 17 | 2,680 |
| 2007-11-27 | 269,000 | 269,000 | 267,000 | 269,000 | 13 | 2,690 |
| 2007-11-26 | 266,000 | 268,000 | 266,000 | 267,000 | 15 | 2,670 |
| 2007-11-22 | 269,000 | 269,000 | 265,000 | 269,000 | 25 | 2,690 |
| 2007-11-21 | 272,000 | 272,000 | 266,000 | 266,000 | 22 | 2,660 |
| 2007-11-20 | 270,000 | 272,000 | 266,000 | 272,000 | 41 | 2,720 |
| 2007-11-19 | 272,000 | 273,000 | 270,000 | 272,000 | 22 | 2,720 |
| 2007-11-16 | 272,000 | 273,000 | 270,000 | 273,000 | 29 | 2,730 |
| 2007-11-15 | 271,000 | 274,000 | 271,000 | 273,000 | 18 | 2,730 |
| 2007-11-14 | 271,000 | 273,000 | 271,000 | 271,000 | 18 | 2,710 |
| 2007-11-13 | 271,000 | 273,000 | 270,000 | 273,000 | 10 | 2,730 |
| 2007-11-12 | 272,000 | 275,000 | 270,000 | 270,000 | 60 | 2,700 |
| 2007-11-09 | 274,000 | 275,000 | 272,000 | 272,000 | 21 | 2,720 |
| 2007-11-08 | 273,000 | 276,000 | 272,000 | 276,000 | 21 | 2,760 |
| 2007-11-07 | 274,000 | 276,000 | 273,000 | 276,000 | 30 | 2,760 |
| 2007-11-06 | 275,000 | 277,000 | 274,000 | 274,000 | 34 | 2,740 |
| 2007-11-05 | 275,000 | 277,000 | 275,000 | 275,000 | 19 | 2,750 |
| 2007-11-02 | 277,000 | 277,000 | 275,000 | 277,000 | 16 | 2,770 |
| 2007-11-01 | 276,000 | 277,000 | 274,000 | 277,000 | 13 | 2,770 |
| 2007-10-31 | 275,000 | 275,000 | 275,000 | 275,000 | 23 | 2,750 |
| 2007-10-30 | 277,000 | 277,000 | 275,000 | 275,000 | 14 | 2,750 |
| 2007-10-29 | 275,000 | 277,000 | 275,000 | 277,000 | 28 | 2,770 |
| 2007-10-26 | 276,000 | 278,000 | 275,000 | 278,000 | 11 | 2,780 |
| 2007-10-25 | 276,000 | 278,000 | 275,000 | 275,000 | 21 | 2,750 |
| 2007-10-24 | 278,000 | 278,000 | 275,000 | 278,000 | 12 | 2,780 |
| 2007-10-23 | 275,000 | 279,000 | 275,000 | 279,000 | 21 | 2,790 |
| 2007-10-22 | 275,000 | 279,000 | 275,000 | 279,000 | 31 | 2,790 |
| 2007-10-19 | 277,000 | 277,000 | 275,000 | 275,000 | 18 | 2,750 |
| 2007-10-18 | 277,000 | 278,000 | 275,000 | 275,000 | 26 | 2,750 |
| 2007-10-17 | 277,000 | 278,000 | 275,000 | 276,000 | 23 | 2,760 |
| 2007-10-16 | 277,000 | 280,000 | 276,000 | 277,000 | 43 | 2,770 |
| 2007-10-15 | 278,000 | 280,000 | 277,000 | 280,000 | 17 | 2,800 |
| 2007-10-12 | 280,000 | 280,000 | 278,000 | 280,000 | 19 | 2,800 |
| 2007-10-11 | 282,000 | 282,000 | 278,000 | 278,000 | 30 | 2,780 |
| 2007-10-10 | 282,000 | 282,000 | 277,000 | 278,000 | 40 | 2,780 |
| 2007-10-09 | 279,000 | 282,000 | 278,000 | 282,000 | 22 | 2,820 |
| 2007-10-05 | 279,000 | 280,000 | 278,000 | 278,000 | 30 | 2,780 |
| 2007-10-04 | 280,000 | 281,000 | 279,000 | 279,000 | 39 | 2,790 |
| 2007-10-03 | 282,000 | 282,000 | 280,000 | 281,000 | 26 | 2,810 |
| 2007-10-02 | 283,000 | 284,000 | 280,000 | 282,000 | 44 | 2,820 |
| 2007-10-01 | 279,000 | 282,000 | 279,000 | 282,000 | 39 | 2,820 |
| 2007-09-28 | 275,000 | 282,000 | 275,000 | 278,000 | 41 | 2,780 |
| 2007-09-27 | 273,000 | 275,000 | 273,000 | 274,000 | 42 | 2,740 |
| 2007-09-26 | 274,000 | 275,000 | 271,000 | 273,000 | 58 | 2,730 |
| 2007-09-25 | 262,000 | 276,000 | 262,000 | 276,000 | 55 | 2,760 |
| 2007-09-21 | 565,000 | 567,000 | 564,000 | 566,000 | 62 | 2,830 |
| 2007-09-20 | 561,000 | 564,000 | 561,000 | 563,000 | 28 | 2,815 |
| 2007-09-19 | 561,000 | 563,000 | 561,000 | 562,000 | 27 | 2,810 |
| 2007-09-18 | 561,000 | 562,000 | 560,000 | 560,000 | 20 | 2,800 |
| 2007-09-14 | 563,000 | 563,000 | 560,000 | 561,000 | 29 | 2,805 |
| 2007-09-13 | 562,000 | 563,000 | 561,000 | 561,000 | 10 | 2,805 |
| 2007-09-12 | 565,000 | 565,000 | 562,000 | 564,000 | 15 | 2,820 |
| 2007-09-11 | 562,000 | 566,000 | 562,000 | 566,000 | 11 | 2,830 |
| 2007-09-10 | 563,000 | 563,000 | 560,000 | 562,000 | 15 | 2,810 |
| 2007-09-07 | 564,000 | 567,000 | 562,000 | 563,000 | 20 | 2,815 |
| 2007-09-06 | 566,000 | 567,000 | 564,000 | 564,000 | 17 | 2,820 |
| 2007-09-05 | 563,000 | 567,000 | 563,000 | 565,000 | 10 | 2,825 |
| 2007-09-04 | 563,000 | 565,000 | 559,000 | 562,000 | 19 | 2,810 |
| 2007-09-03 | 567,000 | 567,000 | 562,000 | 562,000 | 20 | 2,810 |
| 2007-08-31 | 563,000 | 563,000 | 556,000 | 562,000 | 22 | 2,810 |
| 2007-08-30 | 560,000 | 560,000 | 558,000 | 560,000 | 11 | 2,800 |
| 2007-08-29 | 559,000 | 560,000 | 557,000 | 557,000 | 12 | 2,785 |
| 2007-08-28 | 560,000 | 560,000 | 555,000 | 560,000 | 12 | 2,800 |
| 2007-08-27 | 560,000 | 560,000 | 553,000 | 553,000 | 19 | 2,765 |
| 2007-08-24 | 552,000 | 560,000 | 552,000 | 560,000 | 10 | 2,800 |
| 2007-08-23 | 559,000 | 559,000 | 555,000 | 555,000 | 15 | 2,775 |
| 2007-08-22 | 556,000 | 558,000 | 555,000 | 558,000 | 16 | 2,790 |
| 2007-08-21 | 564,000 | 564,000 | 555,000 | 556,000 | 27 | 2,780 |
| 2007-08-20 | 555,000 | 558,000 | 551,000 | 555,000 | 16 | 2,775 |
| 2007-08-17 | 553,000 | 555,000 | 550,000 | 552,000 | 15 | 2,760 |
| 2007-08-16 | 555,000 | 556,000 | 553,000 | 553,000 | 31 | 2,765 |
| 2007-08-15 | 562,000 | 562,000 | 557,000 | 560,000 | 13 | 2,800 |
| 2007-08-14 | 559,000 | 560,000 | 557,000 | 560,000 | 16 | 2,800 |
| 2007-08-13 | 561,000 | 563,000 | 558,000 | 560,000 | 18 | 2,800 |
| 2007-08-10 | 561,000 | 561,000 | 558,000 | 558,000 | 13 | 2,790 |
| 2007-08-09 | 561,000 | 561,000 | 557,000 | 558,000 | 22 | 2,790 |
| 2007-08-08 | 558,000 | 561,000 | 557,000 | 561,000 | 26 | 2,805 |
| 2007-08-07 | 560,000 | 565,000 | 558,000 | 558,000 | 24 | 2,790 |
| 2007-08-06 | 564,000 | 564,000 | 558,000 | 564,000 | 14 | 2,820 |
| 2007-08-03 | 558,000 | 560,000 | 558,000 | 560,000 | 14 | 2,800 |
| 2007-08-02 | 559,000 | 559,000 | 558,000 | 558,000 | 6 | 2,790 |
| 2007-08-01 | 561,000 | 562,000 | 558,000 | 559,000 | 17 | 2,795 |
| 2007-07-31 | 557,000 | 562,000 | 557,000 | 560,000 | 22 | 2,800 |
| 2007-07-30 | 560,000 | 564,000 | 555,000 | 557,000 | 15 | 2,785 |
| 2007-07-27 | 560,000 | 560,000 | 550,000 | 556,000 | 34 | 2,780 |
| 2007-07-26 | 568,000 | 568,000 | 560,000 | 562,000 | 30 | 2,810 |
| 2007-07-25 | 562,000 | 566,000 | 560,000 | 566,000 | 21 | 2,830 |
| 2007-07-24 | 567,000 | 568,000 | 530,000 | 565,000 | 78 | 2,825 |
| 2007-07-23 | 585,000 | 585,000 | 581,000 | 581,000 | 5 | 2,905 |
| 2007-07-20 | 580,000 | 585,000 | 579,000 | 579,000 | 9 | 2,895 |
| 2007-07-19 | 580,000 | 581,000 | 579,000 | 580,000 | 12 | 2,900 |
| 2007-07-18 | 582,000 | 582,000 | 582,000 | 582,000 | 4 | 2,910 |
| 2007-07-17 | 586,000 | 586,000 | 581,000 | 584,000 | 7 | 2,920 |
| 2007-07-13 | 587,000 | 588,000 | 581,000 | 586,000 | 20 | 2,930 |
| 2007-07-12 | 597,000 | 597,000 | 591,000 | 591,000 | 14 | 2,955 |
| 2007-07-11 | 592,000 | 597,000 | 592,000 | 597,000 | 22 | 2,985 |
| 2007-07-10 | 590,000 | 592,000 | 586,000 | 591,000 | 14 | 2,955 |
| 2007-07-09 | 584,000 | 590,000 | 584,000 | 586,000 | 11 | 2,930 |
| 2007-07-06 | 577,000 | 593,000 | 577,000 | 580,000 | 40 | 2,900 |
| 2007-07-05 | 572,000 | 577,000 | 571,000 | 577,000 | 33 | 2,885 |
| 2007-07-04 | 570,000 | 572,000 | 570,000 | 570,000 | 9 | 2,850 |
| 2007-07-03 | 570,000 | 571,000 | 570,000 | 571,000 | 4 | 2,855 |
| 2007-07-02 | 572,000 | 573,000 | 570,000 | 572,000 | 14 | 2,860 |
| 2007-06-29 | 571,000 | 572,000 | 570,000 | 570,000 | 8 | 2,850 |
| 2007-06-28 | 568,000 | 570,000 | 568,000 | 570,000 | 8 | 2,850 |
| 2007-06-27 | 570,000 | 570,000 | 567,000 | 567,000 | 3 | 2,835 |
| 2007-06-26 | 567,000 | 570,000 | 567,000 | 570,000 | 4 | 2,850 |
| 2007-06-25 | 570,000 | 570,000 | 566,000 | 568,000 | 15 | 2,840 |
| 2007-06-22 | 570,000 | 570,000 | 569,000 | 570,000 | 7 | 2,850 |
| 2007-06-21 | 567,000 | 570,000 | 567,000 | 569,000 | 8 | 2,845 |
| 2007-06-20 | 570,000 | 570,000 | 568,000 | 568,000 | 5 | 2,840 |
| 2007-06-19 | 570,000 | 572,000 | 568,000 | 572,000 | 12 | 2,860 |
| 2007-06-18 | 566,000 | 570,000 | 566,000 | 570,000 | 9 | 2,850 |
| 2007-06-15 | 567,000 | 567,000 | 566,000 | 566,000 | 3 | 2,830 |
| 2007-06-14 | 566,000 | 568,000 | 566,000 | 568,000 | 2 | 2,840 |
| 2007-06-13 | 566,000 | 566,000 | 566,000 | 566,000 | 1 | 2,830 |
| 2007-06-12 | 567,000 | 568,000 | 566,000 | 566,000 | 7 | 2,830 |
| 2007-06-11 | 565,000 | 566,000 | 563,000 | 563,000 | 9 | 2,815 |
| 2007-06-08 | 558,000 | 560,000 | 558,000 | 559,000 | 6 | 2,795 |
| 2007-06-07 | 559,000 | 560,000 | 559,000 | 560,000 | 5 | 2,800 |
| 2007-06-06 | 560,000 | 560,000 | 558,000 | 558,000 | 6 | 2,790 |
| 2007-06-05 | 560,000 | 560,000 | 557,000 | 557,000 | 3 | 2,785 |
| 2007-06-04 | 560,000 | 560,000 | 560,000 | 560,000 | 2 | 2,800 |
| 2007-06-01 | 560,000 | 560,000 | 555,000 | 559,000 | 5 | 2,795 |
| 2007-05-31 | 557,000 | 559,000 | 557,000 | 557,000 | 5 | 2,785 |
| 2007-05-30 | 559,000 | 559,000 | 556,000 | 556,000 | 5 | 2,780 |
| 2007-05-29 | 558,000 | 559,000 | 555,000 | 559,000 | 6 | 2,795 |
| 2007-05-28 | 554,000 | 555,000 | 553,000 | 554,000 | 5 | 2,770 |
| 2007-05-25 | 553,000 | 560,000 | 553,000 | 554,000 | 10 | 2,770 |
| 2007-05-24 | 559,000 | 559,000 | 553,000 | 553,000 | 4 | 2,765 |
| 2007-05-23 | 554,000 | 560,000 | 553,000 | 559,000 | 7 | 2,795 |
| 2007-05-22 | 555,000 | 560,000 | 555,000 | 555,000 | 10 | 2,775 |
| 2007-05-21 | 554,000 | 555,000 | 554,000 | 555,000 | 3 | 2,775 |
| 2007-05-18 | 557,000 | 557,000 | 554,000 | 554,000 | 3 | 2,770 |
| 2007-05-17 | 555,000 | 555,000 | 554,000 | 554,000 | 6 | 2,770 |
| 2007-05-16 | 555,000 | 555,000 | 555,000 | 555,000 | 1 | 2,775 |
| 2007-05-15 | 554,000 | 560,000 | 552,000 | 560,000 | 12 | 2,800 |
| 2007-05-14 | 551,000 | 554,000 | 551,000 | 554,000 | 10 | 2,770 |
| 2007-05-11 | 549,000 | 553,000 | 549,000 | 553,000 | 17 | 2,765 |
| 2007-05-10 | 551,000 | 551,000 | 551,000 | 551,000 | 1 | 2,755 |
| 2007-05-09 | 551,000 | 551,000 | 551,000 | 551,000 | 3 | 2,755 |
| 2007-05-08 | 551,000 | 551,000 | 551,000 | 551,000 | 1 | 2,755 |
| 2007-05-07 | 563,000 | 563,000 | 547,000 | 553,000 | 7 | 2,765 |
| 2007-05-02 | 546,000 | 563,000 | 546,000 | 563,000 | 6 | 2,815 |
| 2007-05-01 | 546,000 | 546,000 | 542,000 | 546,000 | 8 | 2,730 |
| 2007-04-27 | 550,000 | 550,000 | 550,000 | 550,000 | 1 | 2,750 |
| 2007-04-26 | 552,000 | 552,000 | 551,000 | 551,000 | 2 | 2,755 |
| 2007-04-25 | 551,000 | 552,000 | 546,000 | 552,000 | 7 | 2,760 |
| 2007-04-23 | 552,000 | 552,000 | 552,000 | 552,000 | 1 | 2,760 |
| 2007-04-20 | 546,000 | 552,000 | 546,000 | 550,000 | 9 | 2,750 |
| 2007-04-19 | 547,000 | 549,000 | 547,000 | 549,000 | 4 | 2,745 |
| 2007-04-18 | 548,000 | 548,000 | 548,000 | 548,000 | 4 | 2,740 |
| 2007-04-17 | 548,000 | 548,000 | 547,000 | 547,000 | 7 | 2,735 |
| 2007-04-16 | 550,000 | 550,000 | 548,000 | 548,000 | 8 | 2,740 |
| 2007-04-13 | 555,000 | 557,000 | 550,000 | 550,000 | 5 | 2,750 |
| 2007-04-12 | 546,000 | 553,000 | 546,000 | 553,000 | 5 | 2,765 |
| 2007-04-11 | 548,000 | 549,000 | 548,000 | 549,000 | 9 | 2,745 |
| 2007-04-10 | 544,000 | 544,000 | 543,000 | 544,000 | 4 | 2,720 |
| 2007-04-09 | 545,000 | 545,000 | 544,000 | 544,000 | 2 | 2,720 |
| 2007-04-06 | 544,000 | 544,000 | 543,000 | 544,000 | 4 | 2,720 |
| 2007-04-05 | 548,000 | 550,000 | 540,000 | 541,000 | 16 | 2,705 |
| 2007-04-04 | 550,000 | 550,000 | 548,000 | 548,000 | 9 | 2,740 |
| 2007-04-03 | 553,000 | 553,000 | 550,000 | 552,000 | 16 | 2,760 |
| 2007-04-02 | 564,000 | 564,000 | 555,000 | 555,000 | 12 | 2,775 |
| 2007-03-30 | 559,000 | 559,000 | 559,000 | 559,000 | 9 | 2,795 |
| 2007-03-29 | 560,000 | 564,000 | 559,000 | 564,000 | 10 | 2,820 |
| 2007-03-28 | 560,000 | 562,000 | 557,000 | 562,000 | 11 | 2,810 |
| 2007-03-27 | 556,000 | 565,000 | 556,000 | 562,000 | 28 | 2,810 |
| 2007-03-26 | 577,000 | 580,000 | 577,000 | 580,000 | 64 | 2,900 |
| 2007-03-23 | 577,000 | 577,000 | 571,000 | 577,000 | 19 | 2,885 |
| 2007-03-22 | 576,000 | 577,000 | 576,000 | 577,000 | 19 | 2,885 |
| 2007-03-20 | 578,000 | 579,000 | 577,000 | 577,000 | 25 | 2,885 |
| 2007-03-19 | 579,000 | 579,000 | 578,000 | 578,000 | 4 | 2,890 |
| 2007-03-16 | 578,000 | 579,000 | 572,000 | 579,000 | 13 | 2,895 |
| 2007-03-15 | 577,000 | 579,000 | 577,000 | 577,000 | 9 | 2,885 |
| 2007-03-14 | 577,000 | 577,000 | 575,000 | 577,000 | 7 | 2,885 |
| 2007-03-13 | 579,000 | 580,000 | 577,000 | 580,000 | 10 | 2,900 |
| 2007-03-12 | 580,000 | 580,000 | 577,000 | 579,000 | 20 | 2,895 |
| 2007-03-09 | 579,000 | 580,000 | 578,000 | 579,000 | 9 | 2,895 |
| 2007-03-08 | 577,000 | 578,000 | 576,000 | 578,000 | 11 | 2,890 |
| 2007-03-07 | 574,000 | 577,000 | 573,000 | 577,000 | 9 | 2,885 |
| 2007-03-06 | 573,000 | 574,000 | 570,000 | 572,000 | 18 | 2,860 |
| 2007-03-05 | 571,000 | 575,000 | 571,000 | 574,000 | 11 | 2,870 |
| 2007-03-02 | 570,000 | 570,000 | 568,000 | 570,000 | 9 | 2,850 |
| 2007-03-01 | 570,000 | 570,000 | 566,000 | 569,000 | 9 | 2,845 |
| 2007-02-28 | 565,000 | 570,000 | 550,000 | 563,000 | 39 | 2,815 |
| 2007-02-27 | 573,000 | 579,000 | 572,000 | 572,000 | 14 | 2,860 |
| 2007-02-26 | 580,000 | 580,000 | 575,000 | 575,000 | 13 | 2,875 |
| 2007-02-23 | 571,000 | 580,000 | 571,000 | 580,000 | 19 | 2,900 |
| 2007-02-22 | 565,000 | 570,000 | 565,000 | 569,000 | 14 | 2,845 |
| 2007-02-21 | 561,000 | 563,000 | 560,000 | 563,000 | 14 | 2,815 |
| 2007-02-20 | 560,000 | 560,000 | 559,000 | 559,000 | 5 | 2,795 |
| 2007-02-19 | 559,000 | 560,000 | 558,000 | 559,000 | 17 | 2,795 |
| 2007-02-16 | 554,000 | 557,000 | 554,000 | 557,000 | 11 | 2,785 |
| 2007-02-15 | 553,000 | 553,000 | 552,000 | 552,000 | 6 | 2,760 |
| 2007-02-14 | 550,000 | 560,000 | 549,000 | 550,000 | 26 | 2,750 |
| 2007-02-13 | 541,000 | 547,000 | 541,000 | 547,000 | 15 | 2,735 |
| 2007-02-09 | 542,000 | 542,000 | 540,000 | 540,000 | 6 | 2,700 |
| 2007-02-08 | 540,000 | 540,000 | 539,000 | 539,000 | 8 | 2,695 |
| 2007-02-07 | 534,000 | 538,000 | 534,000 | 538,000 | 11 | 2,690 |
| 2007-02-06 | 534,000 | 535,000 | 534,000 | 535,000 | 6 | 2,675 |
| 2007-02-05 | 533,000 | 534,000 | 533,000 | 534,000 | 5 | 2,670 |
| 2007-02-02 | 532,000 | 534,000 | 532,000 | 534,000 | 4 | 2,670 |
| 2007-02-01 | 533,000 | 534,000 | 531,000 | 532,000 | 10 | 2,660 |
| 2007-01-31 | 531,000 | 532,000 | 531,000 | 532,000 | 9 | 2,660 |
| 2007-01-30 | 531,000 | 531,000 | 530,000 | 530,000 | 5 | 2,650 |
| 2007-01-29 | 531,000 | 532,000 | 530,000 | 530,000 | 12 | 2,650 |
| 2007-01-26 | 532,000 | 532,000 | 531,000 | 532,000 | 5 | 2,660 |
| 2007-01-25 | 530,000 | 530,000 | 527,000 | 530,000 | 10 | 2,650 |
| 2007-01-24 | 528,000 | 529,000 | 527,000 | 527,000 | 15 | 2,635 |
| 2007-01-23 | 530,000 | 530,000 | 526,000 | 526,000 | 17 | 2,630 |
| 2007-01-22 | 529,000 | 530,000 | 529,000 | 529,000 | 19 | 2,645 |
| 2007-01-19 | 528,000 | 529,000 | 528,000 | 529,000 | 3 | 2,645 |
| 2007-01-18 | 529,000 | 530,000 | 528,000 | 528,000 | 4 | 2,640 |
| 2007-01-17 | 529,000 | 529,000 | 529,000 | 529,000 | 2 | 2,645 |
| 2007-01-16 | 530,000 | 530,000 | 524,000 | 524,000 | 10 | 2,620 |
| 2007-01-15 | 521,000 | 530,000 | 521,000 | 530,000 | 19 | 2,650 |
| 2007-01-12 | 520,000 | 520,000 | 520,000 | 520,000 | 3 | 2,600 |
| 2007-01-11 | 520,000 | 521,000 | 519,000 | 520,000 | 14 | 2,600 |
| 2007-01-10 | 520,000 | 520,000 | 519,000 | 519,000 | 4 | 2,595 |
| 2007-01-09 | 520,000 | 520,000 | 519,000 | 519,000 | 10 | 2,595 |
| 2007-01-05 | 518,000 | 520,000 | 518,000 | 520,000 | 6 | 2,600 |
| 2007-01-04 | 523,000 | 523,000 | 520,000 | 520,000 | 3 | 2,600 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株
