1711 (株)SDSホールディングス 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 | 251,970 | 251,970 | 251,970 | 251,970 | 5 | 1,214.94 |
| 2007-12-27 | 251,970 | 251,970 | 239,876 | 243,907 | 6 | 1,176.06 |
| 2007-12-26 | 241,892 | 249,954 | 241,892 | 249,954 | 4 | 1,205.22 |
| 2007-12-25 | 253,985 | 257,009 | 237,861 | 238,868 | 13 | 1,151.77 |
| 2007-12-21 | 254,995 | 258,017 | 252,978 | 253,985 | 4 | 1,224.66 |
| 2007-12-20 | 254,995 | 254,995 | 251,970 | 251,970 | 8 | 1,214.94 |
| 2007-12-19 | 265,073 | 265,073 | 252,978 | 259,026 | 6 | 1,248.96 |
| 2007-12-18 | 275,151 | 275,151 | 268,097 | 273,136 | 5 | 1,317 |
| 2007-12-17 | 283,214 | 283,214 | 277,167 | 277,167 | 2 | 1,336.43 |
| 2007-12-14 | 286,238 | 287,245 | 277,167 | 283,214 | 6 | 1,365.59 |
| 2007-12-13 | 274,143 | 274,143 | 272,128 | 272,128 | 7 | 1,312.14 |
| 2007-12-12 | 286,238 | 286,238 | 272,128 | 272,128 | 2 | 1,312.14 |
| 2007-12-11 | 272,128 | 278,175 | 271,121 | 272,128 | 8 | 1,312.14 |
| 2007-12-10 | 272,128 | 272,128 | 272,128 | 272,128 | 2 | 1,312.14 |
| 2007-12-07 | 272,128 | 272,128 | 272,128 | 272,128 | 3 | 1,312.14 |
| 2007-12-05 | 271,121 | 273,136 | 271,121 | 273,136 | 4 | 1,317 |
| 2007-12-03 | 270,112 | 272,128 | 270,112 | 271,121 | 13 | 1,307.28 |
| 2007-11-30 | 282,206 | 282,206 | 268,097 | 270,112 | 9 | 1,302.42 |
| 2007-11-29 | 269,104 | 280,192 | 268,097 | 280,192 | 6 | 1,351.02 |
| 2007-11-28 | 272,128 | 272,128 | 268,097 | 268,097 | 4 | 1,292.70 |
| 2007-11-27 | 272,128 | 272,128 | 272,128 | 272,128 | 4 | 1,312.14 |
| 2007-11-26 | 271,121 | 272,128 | 271,121 | 272,128 | 4 | 1,312.14 |
| 2007-11-22 | 271,121 | 271,121 | 271,121 | 271,121 | 1 | 1,307.28 |
| 2007-11-21 | 285,231 | 285,231 | 272,128 | 272,128 | 4 | 1,312.14 |
| 2007-11-20 | 277,167 | 277,167 | 274,143 | 277,167 | 6 | 1,336.43 |
| 2007-11-19 | 286,238 | 298,333 | 286,238 | 298,333 | 5 | 1,438.49 |
| 2007-11-16 | 276,160 | 276,160 | 276,160 | 276,160 | 2 | 1,331.58 |
| 2007-11-15 | 297,325 | 300,348 | 282,206 | 300,348 | 4 | 1,448.21 |
| 2007-11-14 | 274,143 | 297,325 | 274,143 | 297,325 | 3 | 1,433.63 |
| 2007-11-13 | 287,245 | 287,245 | 282,206 | 282,206 | 7 | 1,360.73 |
| 2007-11-12 | 293,294 | 293,294 | 286,238 | 286,238 | 4 | 1,380.17 |
| 2007-11-08 | 293,294 | 293,294 | 293,294 | 293,294 | 2 | 1,414.19 |
| 2007-11-07 | 298,333 | 299,340 | 298,333 | 299,340 | 2 | 1,443.35 |
| 2007-11-06 | 297,325 | 297,325 | 293,294 | 293,294 | 8 | 1,414.19 |
| 2007-11-05 | 297,325 | 297,325 | 293,294 | 293,294 | 2 | 1,414.19 |
| 2007-11-02 | 293,294 | 293,294 | 293,294 | 293,294 | 1 | 1,414.19 |
| 2007-11-01 | 293,294 | 294,301 | 293,294 | 294,301 | 5 | 1,419.05 |
| 2007-10-31 | 294,301 | 295,309 | 294,301 | 294,301 | 3 | 1,419.05 |
| 2007-10-30 | 302,364 | 307,403 | 293,294 | 293,294 | 6 | 1,414.19 |
| 2007-10-29 | 299,340 | 299,340 | 299,340 | 299,340 | 3 | 1,443.35 |
| 2007-10-26 | 305,389 | 305,389 | 302,364 | 302,364 | 4 | 1,457.93 |
| 2007-10-25 | 334,617 | 334,617 | 312,442 | 312,442 | 8 | 1,506.52 |
| 2007-10-24 | 347,720 | 347,720 | 309,420 | 309,420 | 8 | 1,491.95 |
| 2007-10-23 | 312,442 | 357,798 | 312,442 | 342,681 | 29 | 1,652.33 |
| 2007-10-22 | 305,389 | 312,442 | 286,238 | 312,442 | 10 | 1,506.52 |
| 2007-10-19 | 305,389 | 305,389 | 286,238 | 301,357 | 8 | 1,453.07 |
| 2007-10-18 | 277,167 | 277,167 | 277,167 | 277,167 | 1 | 1,336.43 |
| 2007-10-16 | 285,231 | 285,231 | 285,231 | 285,231 | 1 | 1,375.32 |
| 2007-10-15 | 285,231 | 289,262 | 285,231 | 289,262 | 2 | 1,394.75 |
| 2007-10-11 | 292,287 | 301,357 | 292,287 | 301,357 | 7 | 1,453.07 |
| 2007-10-10 | 297,325 | 297,325 | 292,287 | 292,287 | 4 | 1,409.34 |
| 2007-10-09 | 307,403 | 307,403 | 297,325 | 299,340 | 4 | 1,443.35 |
| 2007-10-05 | 302,364 | 302,364 | 296,318 | 302,364 | 11 | 1,457.93 |
| 2007-10-04 | 300,348 | 302,364 | 300,348 | 302,364 | 4 | 1,457.93 |
| 2007-10-03 | 298,333 | 298,333 | 292,287 | 296,318 | 5 | 1,428.78 |
| 2007-10-02 | 309,420 | 309,420 | 308,411 | 308,411 | 4 | 1,487.08 |
| 2007-10-01 | 302,364 | 302,364 | 298,333 | 298,333 | 2 | 1,438.49 |
| 2007-09-28 | 312,442 | 312,442 | 312,442 | 312,442 | 4 | 1,506.52 |
| 2007-09-27 | 278,175 | 302,364 | 278,175 | 302,364 | 10 | 1,457.93 |
| 2007-09-26 | 246,931 | 277,167 | 246,931 | 277,167 | 4 | 1,336.43 |
| 2007-09-25 | 256,002 | 256,002 | 246,931 | 246,931 | 4 | 1,190.64 |
| 2007-09-20 | 283,214 | 283,214 | 272,128 | 272,128 | 3 | 1,312.14 |
| 2007-09-19 | 268,097 | 283,214 | 268,097 | 283,214 | 18 | 1,365.59 |
| 2007-09-18 | 259,026 | 312,442 | 259,026 | 310,428 | 7 | 1,496.81 |
| 2007-09-14 | 288,255 | 288,255 | 287,245 | 287,245 | 3 | 1,385.03 |
| 2007-09-13 | 278,175 | 278,175 | 272,128 | 272,128 | 21 | 1,312.14 |
| 2007-09-12 | 300,348 | 302,364 | 297,325 | 298,333 | 5 | 1,438.49 |
| 2007-09-11 | 305,389 | 305,389 | 292,287 | 292,287 | 15 | 1,409.34 |
| 2007-09-10 | 321,515 | 326,554 | 311,435 | 311,435 | 4 | 1,501.67 |
| 2007-09-07 | 321,515 | 321,515 | 321,515 | 321,515 | 2 | 1,550.27 |
| 2007-09-06 | 312,442 | 321,515 | 307,403 | 307,403 | 7 | 1,482.22 |
| 2007-09-05 | 332,601 | 332,601 | 332,601 | 332,601 | 1 | 1,603.72 |
| 2007-09-04 | 332,601 | 332,601 | 332,601 | 332,601 | 2 | 1,603.72 |
| 2007-09-03 | 335,625 | 335,625 | 335,625 | 335,625 | 1 | 1,618.30 |
| 2007-08-30 | 329,576 | 332,601 | 329,576 | 332,601 | 2 | 1,603.72 |
| 2007-08-28 | 320,506 | 329,576 | 320,506 | 329,576 | 5 | 1,589.14 |
| 2007-08-27 | 342,681 | 343,688 | 342,681 | 343,688 | 3 | 1,657.18 |
| 2007-08-24 | 321,515 | 327,562 | 321,515 | 327,562 | 8 | 1,579.43 |
| 2007-08-23 | 320,506 | 322,523 | 320,506 | 322,523 | 2 | 1,555.13 |
| 2007-08-22 | 309,420 | 309,420 | 304,379 | 304,379 | 5 | 1,467.64 |
| 2007-08-21 | 309,420 | 312,442 | 309,420 | 312,442 | 2 | 1,506.52 |
| 2007-08-20 | 309,420 | 309,420 | 309,420 | 309,420 | 5 | 1,491.95 |
| 2007-08-17 | 312,442 | 317,484 | 307,403 | 307,403 | 13 | 1,482.22 |
| 2007-08-16 | 322,523 | 322,523 | 312,442 | 313,452 | 20 | 1,511.39 |
| 2007-08-15 | 336,632 | 336,632 | 336,632 | 336,632 | 1 | 1,623.16 |
| 2007-08-14 | 328,569 | 337,640 | 327,562 | 337,640 | 8 | 1,628.02 |
| 2007-08-13 | 325,545 | 348,727 | 325,545 | 348,727 | 20 | 1,681.48 |
| 2007-08-10 | 312,442 | 322,523 | 312,442 | 322,523 | 19 | 1,555.13 |
| 2007-08-09 | 309,420 | 315,467 | 307,403 | 315,467 | 10 | 1,521.11 |
| 2007-08-08 | 326,554 | 326,554 | 322,523 | 322,523 | 3 | 1,555.13 |
| 2007-08-07 | 326,554 | 331,593 | 326,554 | 331,593 | 3 | 1,598.86 |
| 2007-08-06 | 332,601 | 341,671 | 332,601 | 341,671 | 6 | 1,647.46 |
| 2007-08-03 | 333,608 | 333,608 | 332,601 | 332,601 | 12 | 1,603.72 |
| 2007-07-31 | 332,601 | 336,632 | 328,569 | 336,632 | 8 | 1,623.16 |
| 2007-07-30 | 337,640 | 337,640 | 329,576 | 332,601 | 3 | 1,603.72 |
| 2007-07-27 | 346,712 | 346,712 | 332,601 | 332,601 | 6 | 1,603.72 |
| 2007-07-26 | 344,695 | 344,695 | 344,695 | 344,695 | 1 | 1,662.04 |
| 2007-07-25 | 337,640 | 339,656 | 337,640 | 339,656 | 2 | 1,637.74 |
| 2007-07-24 | 342,681 | 347,720 | 340,664 | 347,720 | 9 | 1,676.62 |
| 2007-07-23 | 347,720 | 347,720 | 341,671 | 342,681 | 16 | 1,652.33 |
| 2007-07-20 | 342,681 | 362,837 | 342,681 | 362,837 | 13 | 1,749.51 |
| 2007-07-19 | 350,742 | 350,742 | 350,742 | 350,742 | 1 | 1,691.19 |
| 2007-07-18 | 346,712 | 349,734 | 346,712 | 349,734 | 8 | 1,686.33 |
| 2007-07-17 | 357,798 | 357,798 | 342,681 | 347,720 | 6 | 1,676.62 |
| 2007-07-13 | 342,681 | 358,805 | 340,664 | 358,805 | 14 | 1,730.07 |
| 2007-07-12 | 353,766 | 353,766 | 343,688 | 343,688 | 6 | 1,657.18 |
| 2007-07-11 | 352,759 | 352,759 | 352,759 | 352,759 | 3 | 1,700.92 |
| 2007-07-10 | 352,759 | 355,783 | 352,759 | 355,783 | 2 | 1,715.50 |
| 2007-07-09 | 358,805 | 358,805 | 347,720 | 348,727 | 9 | 1,681.48 |
| 2007-07-06 | 352,759 | 357,798 | 352,759 | 353,766 | 4 | 1,705.78 |
| 2007-07-05 | 367,878 | 367,878 | 350,742 | 352,759 | 6 | 1,700.92 |
| 2007-07-04 | 358,805 | 358,805 | 352,759 | 352,759 | 6 | 1,700.92 |
| 2007-07-03 | 357,798 | 358,805 | 353,766 | 356,790 | 5 | 1,720.36 |
| 2007-07-02 | 350,742 | 356,790 | 350,742 | 356,790 | 9 | 1,720.36 |
| 2007-06-29 | 353,766 | 353,766 | 346,712 | 350,742 | 15 | 1,691.19 |
| 2007-06-28 | 368,885 | 368,885 | 358,805 | 358,805 | 12 | 1,730.07 |
| 2007-06-27 | 377,956 | 377,956 | 367,878 | 367,878 | 2 | 1,773.82 |
| 2007-06-26 | 376,948 | 376,948 | 367,878 | 367,878 | 7 | 1,773.82 |
| 2007-06-25 | 395,089 | 395,089 | 386,019 | 389,043 | 17 | 1,875.87 |
| 2007-06-22 | 385,011 | 386,019 | 384,002 | 385,011 | 9 | 1,856.43 |
| 2007-06-21 | 389,043 | 389,043 | 388,034 | 388,034 | 6 | 1,871.01 |
| 2007-06-20 | 393,075 | 394,082 | 381,987 | 388,034 | 8 | 1,871.01 |
| 2007-06-19 | 393,075 | 393,075 | 393,075 | 393,075 | 4 | 1,895.31 |
| 2007-06-18 | 398,114 | 398,114 | 393,075 | 393,075 | 9 | 1,895.31 |
| 2007-06-15 | 393,075 | 401,136 | 387,026 | 398,114 | 9 | 1,919.61 |
| 2007-06-14 | 389,043 | 389,043 | 378,963 | 389,043 | 7 | 1,875.87 |
| 2007-06-13 | 378,963 | 378,963 | 378,963 | 378,963 | 3 | 1,827.27 |
| 2007-06-12 | 394,082 | 394,082 | 387,026 | 387,026 | 2 | 1,866.15 |
| 2007-06-11 | 401,136 | 401,136 | 384,002 | 389,043 | 9 | 1,875.87 |
| 2007-06-08 | 390,050 | 390,050 | 384,002 | 384,002 | 2 | 1,851.57 |
| 2007-06-07 | 399,121 | 399,121 | 390,050 | 390,050 | 4 | 1,880.73 |
| 2007-06-06 | 386,019 | 401,136 | 385,011 | 401,136 | 12 | 1,934.18 |
| 2007-06-05 | 387,026 | 388,034 | 382,995 | 382,995 | 5 | 1,846.71 |
| 2007-06-04 | 387,026 | 387,026 | 382,995 | 382,995 | 5 | 1,846.71 |
| 2007-06-01 | 382,995 | 388,034 | 382,995 | 388,034 | 4 | 1,871.01 |
| 2007-05-31 | 382,995 | 382,995 | 377,956 | 377,956 | 9 | 1,822.41 |
| 2007-05-30 | 366,868 | 398,114 | 366,868 | 382,995 | 10 | 1,846.71 |
| 2007-05-29 | 381,987 | 381,987 | 371,909 | 371,909 | 2 | 1,793.26 |
| 2007-05-28 | 393,075 | 393,075 | 371,909 | 376,948 | 5 | 1,817.55 |
| 2007-05-25 | 374,931 | 393,075 | 364,853 | 393,075 | 12 | 1,895.31 |
| 2007-05-24 | 372,917 | 372,917 | 366,868 | 372,917 | 4 | 1,798.12 |
| 2007-05-23 | 382,995 | 382,995 | 372,917 | 373,924 | 7 | 1,802.97 |
| 2007-05-22 | 377,956 | 382,995 | 377,956 | 382,995 | 2 | 1,846.71 |
| 2007-05-21 | 377,956 | 377,956 | 377,956 | 377,956 | 2 | 1,822.41 |
| 2007-05-18 | 382,995 | 382,995 | 377,956 | 377,956 | 3 | 1,822.41 |
| 2007-05-17 | 377,956 | 382,995 | 377,956 | 382,995 | 5 | 1,846.71 |
| 2007-05-16 | 387,026 | 387,026 | 358,805 | 373,924 | 8 | 1,802.97 |
| 2007-05-15 | 372,917 | 388,034 | 362,837 | 388,034 | 15 | 1,871.01 |
| 2007-05-14 | 398,114 | 418,272 | 398,114 | 408,192 | 5 | 1,968.21 |
| 2007-05-11 | 428,350 | 428,350 | 398,114 | 398,114 | 15 | 1,919.61 |
| 2007-05-10 | 438,428 | 439,437 | 436,413 | 436,413 | 4 | 2,104.28 |
| 2007-05-09 | 442,459 | 448,508 | 433,389 | 433,389 | 12 | 2,089.70 |
| 2007-05-08 | 432,381 | 442,459 | 431,374 | 438,428 | 23 | 2,114 |
| 2007-05-07 | 394,082 | 423,311 | 394,082 | 423,311 | 18 | 2,041.11 |
| 2007-05-02 | 362,837 | 393,075 | 362,837 | 393,075 | 45 | 1,895.31 |
| 2007-05-01 | 347,720 | 361,829 | 343,688 | 361,829 | 8 | 1,744.65 |
| 2007-04-27 | 340,664 | 342,681 | 327,562 | 327,562 | 7 | 1,579.43 |
| 2007-04-26 | 327,562 | 327,562 | 327,562 | 327,562 | 1 | 1,579.43 |
| 2007-04-25 | 328,569 | 338,649 | 327,562 | 327,562 | 10 | 1,579.43 |
| 2007-04-24 | 308,411 | 317,484 | 308,411 | 311,435 | 6 | 1,501.67 |
| 2007-04-23 | 329,576 | 332,601 | 313,452 | 313,452 | 12 | 1,511.39 |
| 2007-04-20 | 337,640 | 337,640 | 334,617 | 334,617 | 5 | 1,613.44 |
| 2007-04-19 | 353,766 | 354,773 | 337,640 | 337,640 | 16 | 1,628.02 |
| 2007-04-18 | 368,885 | 368,885 | 353,766 | 367,878 | 7 | 1,773.82 |
| 2007-04-17 | 358,805 | 378,963 | 358,805 | 378,963 | 4 | 1,827.27 |
| 2007-04-16 | 373,924 | 373,924 | 358,805 | 373,924 | 8 | 1,802.97 |
| 2007-04-13 | 373,924 | 373,924 | 373,924 | 373,924 | 2 | 1,802.97 |
| 2007-04-12 | 374,931 | 374,931 | 374,931 | 374,931 | 1 | 1,807.83 |
| 2007-04-10 | 384,002 | 384,002 | 378,963 | 384,002 | 4 | 1,851.57 |
| 2007-04-09 | 389,043 | 389,043 | 389,043 | 389,043 | 2 | 1,875.87 |
| 2007-04-06 | 415,247 | 415,247 | 395,089 | 400,128 | 14 | 1,929.32 |
| 2007-04-05 | 401,136 | 415,247 | 401,136 | 415,247 | 16 | 2,002.22 |
| 2007-04-04 | 393,075 | 393,075 | 392,065 | 393,075 | 3 | 1,895.31 |
| 2007-04-03 | 382,995 | 382,995 | 382,995 | 382,995 | 1 | 1,846.71 |
| 2007-04-02 | 374,931 | 374,931 | 373,924 | 373,924 | 2 | 1,802.97 |
| 2007-03-30 | 380,980 | 388,034 | 377,956 | 377,956 | 17 | 1,822.41 |
| 2007-03-29 | 379,970 | 382,995 | 374,931 | 375,939 | 13 | 1,812.69 |
| 2007-03-28 | 403,153 | 403,153 | 398,114 | 398,114 | 4 | 1,919.61 |
| 2007-03-27 | 393,075 | 398,114 | 393,075 | 398,114 | 2 | 1,919.61 |
| 2007-03-26 | 393,075 | 398,114 | 393,075 | 398,114 | 2 | 1,919.61 |
| 2007-03-23 | 417,262 | 417,262 | 411,216 | 411,216 | 3 | 1,982.79 |
| 2007-03-22 | 403,153 | 404,160 | 403,153 | 404,160 | 2 | 1,948.76 |
| 2007-03-20 | 408,192 | 408,192 | 403,153 | 403,153 | 6 | 1,943.91 |
| 2007-03-19 | 413,231 | 413,231 | 412,223 | 413,231 | 10 | 1,992.50 |
| 2007-03-16 | 382,995 | 398,114 | 382,995 | 398,114 | 6 | 1,919.61 |
| 2007-03-15 | 381,987 | 388,034 | 381,987 | 388,034 | 4 | 1,871.01 |
| 2007-03-14 | 371,909 | 378,963 | 367,878 | 378,963 | 16 | 1,827.27 |
| 2007-03-13 | 408,192 | 408,192 | 403,153 | 403,153 | 7 | 1,943.91 |
| 2007-03-12 | 411,216 | 411,216 | 411,216 | 411,216 | 1 | 1,982.79 |
| 2007-03-09 | 411,216 | 414,240 | 406,177 | 414,240 | 4 | 1,997.37 |
| 2007-03-08 | 409,199 | 416,255 | 405,167 | 416,255 | 5 | 2,007.08 |
| 2007-03-07 | 416,255 | 418,272 | 413,231 | 418,272 | 8 | 2,016.81 |
| 2007-03-06 | 428,350 | 428,350 | 425,325 | 425,325 | 5 | 2,050.82 |
| 2007-03-05 | 425,325 | 425,325 | 403,153 | 403,153 | 19 | 1,943.91 |
| 2007-03-02 | 438,428 | 438,428 | 435,406 | 435,406 | 9 | 2,099.42 |
| 2007-03-01 | 438,428 | 443,469 | 428,350 | 428,350 | 8 | 2,065.40 |
| 2007-02-28 | 418,272 | 443,469 | 408,192 | 443,469 | 40 | 2,138.30 |
| 2007-02-27 | 444,476 | 445,484 | 443,469 | 443,469 | 15 | 2,138.30 |
| 2007-02-26 | 440,445 | 443,469 | 440,445 | 443,469 | 13 | 2,138.30 |
| 2007-02-23 | 411,216 | 440,445 | 403,153 | 440,445 | 18 | 2,123.72 |
| 2007-02-22 | 411,216 | 413,231 | 411,216 | 411,216 | 7 | 1,982.79 |
| 2007-02-21 | 408,192 | 408,192 | 403,153 | 404,160 | 21 | 1,948.76 |
| 2007-02-20 | 403,153 | 405,167 | 403,153 | 403,153 | 9 | 1,943.91 |
| 2007-02-19 | 403,153 | 410,208 | 403,153 | 410,208 | 7 | 1,977.93 |
| 2007-02-16 | 402,145 | 404,160 | 362,837 | 403,153 | 34 | 1,943.91 |
| 2007-02-15 | 403,153 | 403,153 | 403,153 | 403,153 | 11 | 1,943.91 |
| 2007-02-14 | 403,153 | 416,255 | 403,153 | 403,153 | 10 | 1,943.91 |
| 2007-02-13 | 403,153 | 404,160 | 403,153 | 403,153 | 9 | 1,943.91 |
| 2007-02-09 | 408,192 | 424,318 | 408,192 | 423,311 | 5 | 2,041.11 |
| 2007-02-08 | 422,303 | 428,350 | 413,231 | 413,231 | 6 | 1,992.50 |
| 2007-02-07 | 439,437 | 439,437 | 423,311 | 423,311 | 10 | 2,041.11 |
| 2007-02-06 | 436,413 | 442,459 | 430,364 | 440,445 | 9 | 2,123.72 |
| 2007-02-05 | 426,333 | 433,389 | 426,333 | 433,389 | 6 | 2,089.70 |
| 2007-02-02 | 424,318 | 424,318 | 423,311 | 423,311 | 3 | 2,041.11 |
| 2007-02-01 | 424,318 | 428,350 | 424,318 | 428,350 | 3 | 2,065.40 |
| 2007-01-31 | 423,311 | 424,318 | 423,311 | 424,318 | 5 | 2,045.96 |
| 2007-01-30 | 433,389 | 433,389 | 424,318 | 424,318 | 6 | 2,045.96 |
| 2007-01-29 | 438,428 | 438,428 | 431,374 | 438,428 | 12 | 2,114 |
| 2007-01-26 | 423,311 | 423,311 | 415,247 | 421,294 | 8 | 2,031.38 |
| 2007-01-25 | 432,381 | 439,437 | 432,381 | 439,437 | 22 | 2,118.86 |
| 2007-01-24 | 399,121 | 424,318 | 399,121 | 417,262 | 16 | 2,011.94 |
| 2007-01-23 | 428,350 | 428,350 | 380,980 | 398,114 | 33 | 1,919.61 |
| 2007-01-22 | 450,522 | 451,530 | 430,364 | 430,364 | 83 | 2,075.11 |
| 2007-01-19 | 356,790 | 401,136 | 352,759 | 401,136 | 27 | 1,934.18 |
| 2007-01-18 | 345,703 | 350,742 | 334,617 | 350,742 | 32 | 1,691.19 |
| 2007-01-17 | 317,484 | 339,656 | 315,467 | 339,656 | 27 | 1,637.74 |
| 2007-01-16 | 308,411 | 312,442 | 306,396 | 312,442 | 15 | 1,506.52 |
| 2007-01-15 | 305,389 | 315,467 | 305,389 | 315,467 | 2 | 1,521.11 |
| 2007-01-12 | 302,364 | 313,452 | 302,364 | 313,452 | 4 | 1,511.39 |
| 2007-01-11 | 302,364 | 307,403 | 302,364 | 307,403 | 2 | 1,482.22 |
| 2007-01-10 | 303,372 | 308,411 | 301,357 | 301,357 | 15 | 1,453.07 |
| 2007-01-09 | 307,403 | 308,411 | 303,372 | 303,372 | 16 | 1,462.79 |
| 2007-01-05 | 304,379 | 317,484 | 304,379 | 317,484 | 14 | 1,530.83 |
| 2007-01-04 | 306,396 | 306,396 | 304,379 | 304,379 | 4 | 1,467.64 |
分割・併合履歴 ： [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株
