1712 (株)ダイセキ環境ソリューション 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 | 390,000 | 405,000 | 388,000 | 397,000 | 81 | 1,654.17 |
| 2007-12-27 | 403,000 | 409,000 | 393,000 | 400,000 | 109 | 1,666.67 |
| 2007-12-26 | 391,000 | 408,000 | 390,000 | 406,000 | 115 | 1,691.67 |
| 2007-12-25 | 393,000 | 397,000 | 386,000 | 390,000 | 162 | 1,625 |
| 2007-12-21 | 369,000 | 388,000 | 367,000 | 381,000 | 167 | 1,587.50 |
| 2007-12-20 | 387,000 | 399,000 | 372,000 | 374,000 | 185 | 1,558.33 |
| 2007-12-19 | 401,000 | 405,000 | 382,000 | 382,000 | 131 | 1,591.67 |
| 2007-12-18 | 389,000 | 410,000 | 385,000 | 399,000 | 181 | 1,662.50 |
| 2007-12-17 | 410,000 | 412,000 | 393,000 | 394,000 | 165 | 1,641.67 |
| 2007-12-14 | 419,000 | 425,000 | 408,000 | 419,000 | 132 | 1,745.83 |
| 2007-12-13 | 420,000 | 428,000 | 415,000 | 419,000 | 111 | 1,745.83 |
| 2007-12-12 | 415,000 | 433,000 | 412,000 | 415,000 | 130 | 1,729.17 |
| 2007-12-11 | 412,000 | 427,000 | 402,000 | 425,000 | 212 | 1,770.83 |
| 2007-12-10 | 430,000 | 437,000 | 405,000 | 408,000 | 239 | 1,700 |
| 2007-12-07 | 459,000 | 462,000 | 432,000 | 435,000 | 182 | 1,812.50 |
| 2007-12-06 | 461,000 | 468,000 | 453,000 | 455,000 | 150 | 1,895.83 |
| 2007-12-05 | 448,000 | 456,000 | 440,000 | 456,000 | 130 | 1,900 |
| 2007-12-04 | 465,000 | 465,000 | 450,000 | 453,000 | 148 | 1,887.50 |
| 2007-12-03 | 444,000 | 462,000 | 443,000 | 460,000 | 164 | 1,916.67 |
| 2007-11-30 | 448,000 | 462,000 | 435,000 | 450,000 | 310 | 1,875 |
| 2007-11-29 | 451,000 | 470,000 | 441,000 | 450,000 | 593 | 1,875 |
| 2007-11-28 | 398,000 | 436,000 | 398,000 | 435,000 | 576 | 1,812.50 |
| 2007-11-27 | 385,000 | 398,000 | 384,000 | 391,000 | 144 | 1,629.17 |
| 2007-11-26 | 396,000 | 402,000 | 386,000 | 390,000 | 156 | 1,625 |
| 2007-11-22 | 375,000 | 394,000 | 371,000 | 391,000 | 237 | 1,629.17 |
| 2007-11-21 | 400,000 | 407,000 | 380,000 | 380,000 | 183 | 1,583.33 |
| 2007-11-20 | 378,000 | 400,000 | 357,000 | 400,000 | 363 | 1,666.67 |
| 2007-11-19 | 420,000 | 425,000 | 382,000 | 393,000 | 222 | 1,637.50 |
| 2007-11-16 | 395,000 | 416,000 | 392,000 | 415,000 | 178 | 1,729.17 |
| 2007-11-15 | 440,000 | 444,000 | 415,000 | 415,000 | 281 | 1,729.17 |
| 2007-11-14 | 440,000 | 445,000 | 430,000 | 443,000 | 349 | 1,845.83 |
| 2007-11-13 | 391,000 | 425,000 | 385,000 | 422,000 | 485 | 1,758.33 |
| 2007-11-12 | 377,000 | 395,000 | 372,000 | 393,000 | 240 | 1,637.50 |
| 2007-11-09 | 392,000 | 395,000 | 375,000 | 392,000 | 343 | 1,633.33 |
| 2007-11-08 | 380,000 | 403,000 | 370,000 | 391,000 | 859 | 1,629.17 |
| 2007-11-07 | 439,000 | 447,000 | 391,000 | 392,000 | 645 | 1,633.33 |
| 2007-11-06 | 453,000 | 460,000 | 430,000 | 440,000 | 311 | 1,833.33 |
| 2007-11-05 | 468,000 | 479,000 | 455,000 | 458,000 | 291 | 1,908.33 |
| 2007-11-02 | 452,000 | 468,000 | 451,000 | 466,000 | 435 | 1,941.67 |
| 2007-11-01 | 493,000 | 494,000 | 461,000 | 468,000 | 479 | 1,950 |
| 2007-10-31 | 478,000 | 479,000 | 464,000 | 473,000 | 379 | 1,970.83 |
| 2007-10-30 | 502,000 | 506,000 | 478,000 | 481,000 | 688 | 2,004.17 |
| 2007-10-29 | 515,000 | 535,000 | 503,000 | 516,000 | 928 | 2,150 |
| 2007-10-26 | 484,000 | 512,000 | 460,000 | 512,000 | 1,219 | 2,133.33 |
| 2007-10-25 | 537,000 | 540,000 | 441,000 | 471,000 | 1,554 | 1,962.50 |
| 2007-10-24 | 482,000 | 517,000 | 474,000 | 517,000 | 1,002 | 2,154.17 |
| 2007-10-23 | 451,000 | 488,000 | 450,000 | 466,000 | 996 | 1,941.67 |
| 2007-10-22 | 400,000 | 450,000 | 397,000 | 438,000 | 565 | 1,825 |
| 2007-10-19 | 429,000 | 431,000 | 415,000 | 425,000 | 313 | 1,770.83 |
| 2007-10-18 | 403,000 | 435,000 | 399,000 | 429,000 | 543 | 1,787.50 |
| 2007-10-17 | 395,000 | 408,000 | 390,000 | 400,000 | 204 | 1,666.67 |
| 2007-10-16 | 405,000 | 408,000 | 391,000 | 401,000 | 341 | 1,670.83 |
| 2007-10-15 | 406,000 | 416,000 | 392,000 | 408,000 | 779 | 1,700 |
| 2007-10-12 | 370,000 | 398,000 | 364,000 | 396,000 | 684 | 1,650 |
| 2007-10-11 | 345,000 | 367,000 | 343,000 | 367,000 | 240 | 1,529.17 |
| 2007-10-10 | 359,000 | 360,000 | 338,000 | 339,000 | 260 | 1,412.50 |
| 2007-10-09 | 365,000 | 372,000 | 359,000 | 359,000 | 231 | 1,495.83 |
| 2007-10-05 | 374,000 | 377,000 | 360,000 | 365,000 | 222 | 1,520.83 |
| 2007-10-04 | 366,000 | 375,000 | 360,000 | 372,000 | 301 | 1,550 |
| 2007-10-03 | 360,000 | 379,000 | 351,000 | 365,000 | 446 | 1,520.83 |
| 2007-10-02 | 331,000 | 368,000 | 330,000 | 365,000 | 609 | 1,520.83 |
| 2007-10-01 | 316,000 | 326,000 | 312,000 | 321,000 | 133 | 1,337.50 |
| 2007-09-28 | 322,000 | 327,000 | 302,000 | 306,000 | 325 | 1,275 |
| 2007-09-27 | 316,000 | 318,000 | 314,000 | 318,000 | 162 | 1,325 |
| 2007-09-26 | 298,000 | 312,000 | 297,000 | 311,000 | 211 | 1,295.83 |
| 2007-09-25 | 300,000 | 309,000 | 298,000 | 303,000 | 131 | 1,262.50 |
| 2007-09-21 | 298,000 | 300,000 | 296,000 | 300,000 | 44 | 1,250 |
| 2007-09-20 | 295,000 | 300,000 | 294,000 | 300,000 | 84 | 1,250 |
| 2007-09-19 | 297,000 | 299,000 | 293,000 | 294,000 | 45 | 1,225 |
| 2007-09-18 | 302,000 | 303,000 | 288,000 | 288,000 | 83 | 1,200 |
| 2007-09-14 | 290,000 | 306,000 | 288,000 | 299,000 | 142 | 1,245.83 |
| 2007-09-13 | 288,000 | 290,000 | 283,000 | 290,000 | 97 | 1,208.33 |
| 2007-09-12 | 293,000 | 296,000 | 286,000 | 290,000 | 59 | 1,208.33 |
| 2007-09-11 | 286,000 | 295,000 | 279,000 | 289,000 | 64 | 1,204.17 |
| 2007-09-10 | 297,000 | 297,000 | 270,000 | 286,000 | 366 | 1,191.67 |
| 2007-09-07 | 305,000 | 306,000 | 300,000 | 303,000 | 45 | 1,262.50 |
| 2007-09-06 | 297,000 | 303,000 | 297,000 | 302,000 | 59 | 1,258.33 |
| 2007-09-05 | 300,000 | 307,000 | 298,000 | 302,000 | 130 | 1,258.33 |
| 2007-09-04 | 305,000 | 310,000 | 299,000 | 300,000 | 128 | 1,250 |
| 2007-09-03 | 304,000 | 314,000 | 301,000 | 310,000 | 141 | 1,291.67 |
| 2007-08-31 | 315,000 | 316,000 | 301,000 | 301,000 | 178 | 1,254.17 |
| 2007-08-30 | 315,000 | 321,000 | 306,000 | 316,000 | 316 | 1,316.67 |
| 2007-08-29 | 278,000 | 317,000 | 275,000 | 305,000 | 426 | 1,270.83 |
| 2007-08-28 | 292,000 | 292,000 | 268,000 | 288,000 | 145 | 1,200 |
| 2007-08-27 | 560,000 | 576,000 | 554,000 | 576,000 | 138 | 1,200 |
| 2007-08-24 | 539,000 | 545,000 | 527,000 | 543,000 | 57 | 1,131.25 |
| 2007-08-23 | 518,000 | 539,000 | 518,000 | 539,000 | 70 | 1,122.92 |
| 2007-08-22 | 521,000 | 521,000 | 515,000 | 517,000 | 17 | 1,077.08 |
| 2007-08-21 | 525,000 | 526,000 | 511,000 | 526,000 | 34 | 1,095.83 |
| 2007-08-20 | 530,000 | 530,000 | 520,000 | 527,000 | 25 | 1,097.92 |
| 2007-08-17 | 519,000 | 521,000 | 511,000 | 516,000 | 31 | 1,075 |
| 2007-08-16 | 516,000 | 523,000 | 510,000 | 523,000 | 70 | 1,089.58 |
| 2007-08-15 | 518,000 | 534,000 | 516,000 | 525,000 | 51 | 1,093.75 |
| 2007-08-14 | 509,000 | 524,000 | 503,000 | 518,000 | 61 | 1,079.17 |
| 2007-08-13 | 483,000 | 498,000 | 483,000 | 497,000 | 56 | 1,035.42 |
| 2007-08-10 | 488,000 | 492,000 | 477,000 | 479,000 | 68 | 997.92 |
| 2007-08-09 | 509,000 | 515,000 | 498,000 | 498,000 | 43 | 1,037.50 |
| 2007-08-08 | 510,000 | 512,000 | 503,000 | 510,000 | 52 | 1,062.50 |
| 2007-08-07 | 510,000 | 515,000 | 502,000 | 511,000 | 35 | 1,064.58 |
| 2007-08-06 | 517,000 | 517,000 | 505,000 | 512,000 | 63 | 1,066.67 |
| 2007-08-03 | 515,000 | 520,000 | 509,000 | 519,000 | 48 | 1,081.25 |
| 2007-08-02 | 511,000 | 514,000 | 509,000 | 513,000 | 30 | 1,068.75 |
| 2007-08-01 | 514,000 | 518,000 | 508,000 | 510,000 | 81 | 1,062.50 |
| 2007-07-31 | 507,000 | 517,000 | 504,000 | 513,000 | 18 | 1,068.75 |
| 2007-07-30 | 491,000 | 510,000 | 490,000 | 502,000 | 31 | 1,045.83 |
| 2007-07-27 | 502,000 | 519,000 | 499,000 | 511,000 | 46 | 1,064.58 |
| 2007-07-26 | 516,000 | 517,000 | 508,000 | 512,000 | 23 | 1,066.67 |
| 2007-07-25 | 509,000 | 520,000 | 509,000 | 520,000 | 45 | 1,083.33 |
| 2007-07-24 | 510,000 | 526,000 | 501,000 | 526,000 | 60 | 1,095.83 |
| 2007-07-23 | 503,000 | 508,000 | 501,000 | 508,000 | 37 | 1,058.33 |
| 2007-07-20 | 510,000 | 515,000 | 509,000 | 515,000 | 32 | 1,072.92 |
| 2007-07-19 | 498,000 | 512,000 | 498,000 | 509,000 | 63 | 1,060.42 |
| 2007-07-18 | 509,000 | 510,000 | 504,000 | 504,000 | 67 | 1,050 |
| 2007-07-17 | 531,000 | 531,000 | 518,000 | 518,000 | 65 | 1,079.17 |
| 2007-07-13 | 547,000 | 548,000 | 532,000 | 535,000 | 66 | 1,114.58 |
| 2007-07-12 | 547,000 | 549,000 | 536,000 | 544,000 | 42 | 1,133.33 |
| 2007-07-11 | 539,000 | 555,000 | 537,000 | 546,000 | 59 | 1,137.50 |
| 2007-07-10 | 565,000 | 565,000 | 539,000 | 549,000 | 127 | 1,143.75 |
| 2007-07-09 | 541,000 | 567,000 | 536,000 | 562,000 | 171 | 1,170.83 |
| 2007-07-06 | 537,000 | 547,000 | 529,000 | 532,000 | 131 | 1,108.33 |
| 2007-07-05 | 542,000 | 584,000 | 525,000 | 528,000 | 252 | 1,100 |
| 2007-07-04 | 549,000 | 570,000 | 527,000 | 540,000 | 306 | 1,125 |
| 2007-07-03 | 517,000 | 602,000 | 515,000 | 567,000 | 635 | 1,181.25 |
| 2007-07-02 | 498,000 | 508,000 | 497,000 | 507,000 | 112 | 1,056.25 |
| 2007-06-29 | 501,000 | 518,000 | 495,000 | 499,000 | 465 | 1,039.58 |
| 2007-06-28 | 469,000 | 469,000 | 463,000 | 469,000 | 38 | 977.08 |
| 2007-06-27 | 452,000 | 466,000 | 450,000 | 466,000 | 57 | 970.83 |
| 2007-06-26 | 437,000 | 464,000 | 436,000 | 462,000 | 133 | 962.50 |
| 2007-06-25 | 426,000 | 432,000 | 426,000 | 432,000 | 25 | 900 |
| 2007-06-22 | 436,000 | 436,000 | 430,000 | 430,000 | 20 | 895.83 |
| 2007-06-21 | 435,000 | 439,000 | 433,000 | 436,000 | 11 | 908.33 |
| 2007-06-20 | 438,000 | 440,000 | 435,000 | 435,000 | 32 | 906.25 |
| 2007-06-19 | 447,000 | 447,000 | 440,000 | 440,000 | 15 | 916.67 |
| 2007-06-18 | 440,000 | 447,000 | 439,000 | 444,000 | 53 | 925 |
| 2007-06-15 | 430,000 | 435,000 | 429,000 | 434,000 | 45 | 904.17 |
| 2007-06-14 | 420,000 | 429,000 | 420,000 | 429,000 | 26 | 893.75 |
| 2007-06-13 | 415,000 | 421,000 | 414,000 | 420,000 | 10 | 875 |
| 2007-06-12 | 420,000 | 420,000 | 414,000 | 420,000 | 26 | 875 |
| 2007-06-11 | 420,000 | 420,000 | 414,000 | 419,000 | 16 | 872.92 |
| 2007-06-08 | 416,000 | 416,000 | 409,000 | 413,000 | 8 | 860.42 |
| 2007-06-07 | 414,000 | 419,000 | 413,000 | 417,000 | 17 | 868.75 |
| 2007-06-06 | 411,000 | 419,000 | 411,000 | 415,000 | 35 | 864.58 |
| 2007-06-05 | 420,000 | 420,000 | 413,000 | 413,000 | 64 | 860.42 |
| 2007-06-04 | 415,000 | 416,000 | 410,000 | 414,000 | 24 | 862.50 |
| 2007-06-01 | 409,000 | 410,000 | 407,000 | 410,000 | 23 | 854.17 |
| 2007-05-31 | 405,000 | 410,000 | 402,000 | 408,000 | 17 | 850 |
| 2007-05-30 | 400,000 | 408,000 | 400,000 | 407,000 | 16 | 847.92 |
| 2007-05-29 | 397,000 | 398,000 | 397,000 | 398,000 | 3 | 829.17 |
| 2007-05-28 | 398,000 | 399,000 | 398,000 | 399,000 | 2 | 831.25 |
| 2007-05-25 | 402,000 | 402,000 | 391,000 | 397,000 | 22 | 827.08 |
| 2007-05-24 | 406,000 | 420,000 | 405,000 | 412,000 | 71 | 858.33 |
| 2007-05-23 | 415,000 | 415,000 | 405,000 | 405,000 | 83 | 843.75 |
| 2007-05-22 | 388,000 | 398,000 | 388,000 | 391,000 | 10 | 814.58 |
| 2007-05-21 | 390,000 | 390,000 | 371,000 | 383,000 | 21 | 797.92 |
| 2007-05-18 | 392,000 | 392,000 | 390,000 | 390,000 | 23 | 812.50 |
| 2007-05-17 | 391,000 | 395,000 | 391,000 | 395,000 | 7 | 822.92 |
| 2007-05-16 | 390,000 | 390,000 | 390,000 | 390,000 | 20 | 812.50 |
| 2007-05-15 | 390,000 | 391,000 | 390,000 | 391,000 | 37 | 814.58 |
| 2007-05-14 | 390,000 | 390,000 | 390,000 | 390,000 | 16 | 812.50 |
| 2007-05-11 | 391,000 | 391,000 | 388,000 | 391,000 | 32 | 814.58 |
| 2007-05-10 | 390,000 | 392,000 | 390,000 | 391,000 | 7 | 814.58 |
| 2007-05-09 | 396,000 | 396,000 | 390,000 | 390,000 | 34 | 812.50 |
| 2007-05-08 | 397,000 | 397,000 | 397,000 | 397,000 | 3 | 827.08 |
| 2007-05-07 | 403,000 | 415,000 | 396,000 | 396,000 | 19 | 825 |
| 2007-05-02 | 395,000 | 403,000 | 395,000 | 403,000 | 47 | 839.58 |
| 2007-05-01 | 390,000 | 394,000 | 387,000 | 394,000 | 29 | 820.83 |
| 2007-04-27 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 802.08 |
| 2007-04-26 | 381,000 | 386,000 | 380,000 | 381,000 | 24 | 793.75 |
| 2007-04-25 | 379,000 | 384,000 | 378,000 | 378,000 | 21 | 787.50 |
| 2007-04-24 | 368,000 | 389,000 | 363,000 | 389,000 | 38 | 810.42 |
| 2007-04-23 | 375,000 | 377,000 | 362,000 | 368,000 | 29 | 766.67 |
| 2007-04-20 | 389,000 | 389,000 | 376,000 | 377,000 | 26 | 785.42 |
| 2007-04-19 | 370,000 | 391,000 | 370,000 | 380,000 | 106 | 791.67 |
| 2007-04-18 | 361,000 | 370,000 | 360,000 | 370,000 | 85 | 770.83 |
| 2007-04-17 | 375,000 | 380,000 | 365,000 | 366,000 | 64 | 762.50 |
| 2007-04-16 | 404,000 | 404,000 | 380,000 | 380,000 | 25 | 791.67 |
| 2007-04-13 | 399,000 | 399,000 | 398,000 | 399,000 | 3 | 831.25 |
| 2007-04-12 | 397,000 | 405,000 | 395,000 | 398,000 | 19 | 829.17 |
| 2007-04-11 | 413,000 | 418,000 | 407,000 | 407,000 | 34 | 847.92 |
| 2007-04-10 | 406,000 | 415,000 | 403,000 | 413,000 | 86 | 860.42 |
| 2007-04-09 | 405,000 | 407,000 | 401,000 | 407,000 | 35 | 847.92 |
| 2007-04-06 | 393,000 | 399,000 | 393,000 | 395,000 | 15 | 822.92 |
| 2007-04-05 | 393,000 | 393,000 | 390,000 | 390,000 | 4 | 812.50 |
| 2007-04-04 | 390,000 | 393,000 | 390,000 | 393,000 | 6 | 818.75 |
| 2007-04-03 | 393,000 | 395,000 | 390,000 | 390,000 | 35 | 812.50 |
| 2007-04-02 | 400,000 | 401,000 | 395,000 | 395,000 | 17 | 822.92 |
| 2007-03-30 | 402,000 | 402,000 | 398,000 | 400,000 | 13 | 833.33 |
| 2007-03-29 | 405,000 | 405,000 | 396,000 | 399,000 | 22 | 831.25 |
| 2007-03-28 | 423,000 | 423,000 | 410,000 | 410,000 | 29 | 854.17 |
| 2007-03-27 | 401,000 | 425,000 | 401,000 | 413,000 | 106 | 860.42 |
| 2007-03-26 | 395,000 | 402,000 | 391,000 | 396,000 | 31 | 825 |
| 2007-03-23 | 408,000 | 411,000 | 394,000 | 400,000 | 48 | 833.33 |
| 2007-03-22 | 412,000 | 415,000 | 405,000 | 410,000 | 46 | 854.17 |
| 2007-03-20 | 414,000 | 415,000 | 405,000 | 410,000 | 71 | 854.17 |
| 2007-03-19 | 425,000 | 425,000 | 395,000 | 417,000 | 145 | 868.75 |
| 2007-03-16 | 400,000 | 436,000 | 390,000 | 424,000 | 484 | 883.33 |
| 2007-03-15 | 370,000 | 397,000 | 370,000 | 394,000 | 209 | 820.83 |
| 2007-03-14 | 362,000 | 365,000 | 359,000 | 362,000 | 44 | 754.17 |
| 2007-03-13 | 364,000 | 365,000 | 360,000 | 360,000 | 16 | 750 |
| 2007-03-12 | 362,000 | 363,000 | 361,000 | 363,000 | 10 | 756.25 |
| 2007-03-09 | 361,000 | 363,000 | 361,000 | 361,000 | 21 | 752.08 |
| 2007-03-08 | 360,000 | 362,000 | 360,000 | 360,000 | 25 | 750 |
| 2007-03-07 | 364,000 | 364,000 | 360,000 | 364,000 | 26 | 758.33 |
| 2007-03-06 | 358,000 | 363,000 | 357,000 | 363,000 | 72 | 756.25 |
| 2007-03-05 | 360,000 | 360,000 | 356,000 | 359,000 | 179 | 747.92 |
| 2007-03-02 | 360,000 | 362,000 | 360,000 | 362,000 | 23 | 754.17 |
| 2007-03-01 | 360,000 | 362,000 | 360,000 | 360,000 | 51 | 750 |
| 2007-02-28 | 345,000 | 364,000 | 328,000 | 363,000 | 229 | 756.25 |
| 2007-02-27 | 367,000 | 367,000 | 360,000 | 360,000 | 102 | 750 |
| 2007-02-26 | 380,000 | 380,000 | 360,000 | 370,000 | 73 | 770.83 |
| 2007-02-23 | 361,000 | 378,000 | 360,000 | 376,000 | 79 | 783.33 |
| 2007-02-22 | 361,000 | 363,000 | 361,000 | 361,000 | 32 | 752.08 |
| 2007-02-21 | 361,000 | 362,000 | 360,000 | 361,000 | 20 | 752.08 |
| 2007-02-20 | 362,000 | 362,000 | 360,000 | 360,000 | 33 | 750 |
| 2007-02-19 | 361,000 | 363,000 | 361,000 | 361,000 | 14 | 752.08 |
| 2007-02-16 | 360,000 | 361,000 | 360,000 | 361,000 | 22 | 752.08 |
| 2007-02-15 | 363,000 | 364,000 | 361,000 | 362,000 | 20 | 754.17 |
| 2007-02-14 | 360,000 | 364,000 | 359,000 | 360,000 | 111 | 750 |
| 2007-02-13 | 361,000 | 362,000 | 360,000 | 360,000 | 63 | 750 |
| 2007-02-09 | 360,000 | 362,000 | 360,000 | 360,000 | 107 | 750 |
| 2007-02-08 | 360,000 | 362,000 | 360,000 | 360,000 | 55 | 750 |
| 2007-02-07 | 361,000 | 362,000 | 360,000 | 360,000 | 22 | 750 |
| 2007-02-06 | 362,000 | 365,000 | 361,000 | 363,000 | 58 | 756.25 |
| 2007-02-05 | 361,000 | 361,000 | 360,000 | 360,000 | 38 | 750 |
| 2007-02-02 | 360,000 | 362,000 | 360,000 | 360,000 | 36 | 750 |
| 2007-02-01 | 361,000 | 362,000 | 360,000 | 360,000 | 22 | 750 |
| 2007-01-31 | 361,000 | 362,000 | 359,000 | 360,000 | 61 | 750 |
| 2007-01-30 | 364,000 | 364,000 | 360,000 | 361,000 | 66 | 752.08 |
| 2007-01-29 | 365,000 | 365,000 | 362,000 | 365,000 | 35 | 760.42 |
| 2007-01-26 | 361,000 | 362,000 | 360,000 | 360,000 | 100 | 750 |
| 2007-01-25 | 362,000 | 367,000 | 362,000 | 362,000 | 64 | 754.17 |
| 2007-01-24 | 364,000 | 365,000 | 360,000 | 363,000 | 88 | 756.25 |
| 2007-01-23 | 370,000 | 370,000 | 357,000 | 359,000 | 128 | 747.92 |
| 2007-01-22 | 380,000 | 380,000 | 371,000 | 372,000 | 103 | 775 |
| 2007-01-19 | 361,000 | 374,000 | 361,000 | 373,000 | 147 | 777.08 |
| 2007-01-18 | 357,000 | 359,000 | 352,000 | 357,000 | 54 | 743.75 |
| 2007-01-17 | 362,000 | 364,000 | 352,000 | 353,000 | 104 | 735.42 |
| 2007-01-16 | 352,000 | 358,000 | 351,000 | 358,000 | 117 | 745.83 |
| 2007-01-15 | 354,000 | 355,000 | 350,000 | 350,000 | 188 | 729.17 |
| 2007-01-12 | 339,000 | 358,000 | 338,000 | 350,000 | 320 | 729.17 |
| 2007-01-11 | 333,000 | 337,000 | 330,000 | 331,000 | 176 | 689.58 |
| 2007-01-10 | 324,000 | 324,000 | 320,000 | 323,000 | 68 | 672.92 |
| 2007-01-09 | 326,000 | 326,000 | 320,000 | 324,000 | 92 | 675 |
| 2007-01-05 | 323,000 | 324,000 | 320,000 | 320,000 | 81 | 666.67 |
| 2007-01-04 | 320,000 | 325,000 | 320,000 | 323,000 | 43 | 672.92 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
