1739 (株)メルディアDC 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 | 135,000 | 137,000 | 135,000 | 137,000 | 5 | 342.50 |
| 2007-12-27 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 347.50 |
| 2007-12-26 | 134,000 | 139,000 | 134,000 | 139,000 | 4 | 347.50 |
| 2007-12-25 | 138,000 | 138,000 | 134,000 | 134,000 | 12 | 335 |
| 2007-12-21 | 138,000 | 138,000 | 136,000 | 136,000 | 8 | 340 |
| 2007-12-20 | 140,000 | 140,000 | 136,000 | 136,000 | 3 | 340 |
| 2007-12-19 | 136,000 | 141,000 | 136,000 | 141,000 | 10 | 352.50 |
| 2007-12-18 | 133,000 | 138,000 | 133,000 | 138,000 | 16 | 345 |
| 2007-12-17 | 142,000 | 143,000 | 136,000 | 136,000 | 19 | 340 |
| 2007-12-14 | 142,000 | 143,000 | 141,000 | 143,000 | 9 | 357.50 |
| 2007-12-13 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 357.50 |
| 2007-12-12 | 143,000 | 143,000 | 142,000 | 143,000 | 8 | 357.50 |
| 2007-12-11 | 143,000 | 143,000 | 142,000 | 143,000 | 7 | 357.50 |
| 2007-12-10 | 141,000 | 143,000 | 141,000 | 142,000 | 10 | 355 |
| 2007-12-07 | 142,000 | 144,000 | 142,000 | 143,000 | 13 | 357.50 |
| 2007-12-06 | 145,000 | 146,000 | 144,000 | 144,000 | 6 | 360 |
| 2007-12-05 | 146,000 | 151,000 | 142,000 | 144,000 | 17 | 360 |
| 2007-12-04 | 147,000 | 147,000 | 141,000 | 146,000 | 23 | 365 |
| 2007-12-03 | 151,000 | 151,000 | 142,000 | 147,000 | 64 | 367.50 |
| 2007-11-30 | 160,000 | 175,000 | 149,000 | 154,000 | 878 | 385 |
| 2007-11-29 | 156,000 | 157,000 | 151,000 | 157,000 | 39 | 392.50 |
| 2007-11-28 | 153,000 | 156,000 | 153,000 | 156,000 | 49 | 390 |
| 2007-11-27 | 143,000 | 153,000 | 143,000 | 153,000 | 126 | 382.50 |
| 2007-11-26 | 146,000 | 165,000 | 146,000 | 149,000 | 973 | 372.50 |
| 2007-11-22 | 144,000 | 145,000 | 141,000 | 145,000 | 24 | 362.50 |
| 2007-11-21 | 138,000 | 142,000 | 138,000 | 142,000 | 15 | 355 |
| 2007-11-20 | 135,000 | 135,000 | 135,000 | 135,000 | 24 | 337.50 |
| 2007-11-19 | 138,000 | 139,000 | 137,000 | 138,000 | 19 | 345 |
| 2007-11-16 | 146,000 | 146,000 | 140,000 | 140,000 | 33 | 350 |
| 2007-11-15 | 139,000 | 158,000 | 139,000 | 146,000 | 127 | 365 |
| 2007-11-14 | 134,000 | 139,000 | 134,000 | 139,000 | 2 | 347.50 |
| 2007-11-13 | 132,000 | 137,000 | 132,000 | 137,000 | 6 | 342.50 |
| 2007-11-12 | 133,000 | 139,000 | 133,000 | 139,000 | 3 | 347.50 |
| 2007-11-09 | 134,000 | 134,000 | 134,000 | 134,000 | 8 | 335 |
| 2007-11-08 | 141,000 | 141,000 | 135,000 | 136,000 | 15 | 340 |
| 2007-11-07 | 140,000 | 140,000 | 138,000 | 140,000 | 5 | 350 |
| 2007-11-06 | 144,000 | 144,000 | 141,000 | 141,000 | 6 | 352.50 |
| 2007-11-05 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 360 |
| 2007-11-02 | 146,000 | 146,000 | 144,000 | 146,000 | 9 | 365 |
| 2007-11-01 | 144,000 | 147,000 | 144,000 | 147,000 | 14 | 367.50 |
| 2007-10-31 | 146,000 | 147,000 | 144,000 | 146,000 | 13 | 365 |
| 2007-10-30 | 144,000 | 146,000 | 143,000 | 145,000 | 14 | 362.50 |
| 2007-10-29 | 145,000 | 147,000 | 143,000 | 145,000 | 52 | 362.50 |
| 2007-10-26 | 166,000 | 168,000 | 140,000 | 146,000 | 242 | 365 |
| 2007-10-25 | 141,000 | 156,000 | 141,000 | 156,000 | 123 | 390 |
| 2007-10-24 | 142,000 | 142,000 | 136,000 | 136,000 | 3 | 340 |
| 2007-10-23 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 350 |
| 2007-10-22 | 140,000 | 140,000 | 136,000 | 140,000 | 6 | 350 |
| 2007-10-19 | 139,000 | 141,000 | 137,000 | 141,000 | 10 | 352.50 |
| 2007-10-18 | 136,000 | 141,000 | 136,000 | 141,000 | 3 | 352.50 |
| 2007-10-17 | 142,000 | 144,000 | 137,000 | 137,000 | 9 | 342.50 |
| 2007-10-16 | 145,000 | 145,000 | 142,000 | 142,000 | 7 | 355 |
| 2007-10-15 | 147,000 | 147,000 | 147,000 | 147,000 | 2 | 367.50 |
| 2007-10-12 | 147,000 | 149,000 | 146,000 | 149,000 | 14 | 372.50 |
| 2007-10-11 | 152,000 | 153,000 | 150,000 | 153,000 | 6 | 382.50 |
| 2007-10-10 | 153,000 | 156,000 | 147,000 | 152,000 | 15 | 380 |
| 2007-10-09 | 147,000 | 151,000 | 147,000 | 151,000 | 18 | 377.50 |
| 2007-10-05 | 144,000 | 148,000 | 143,000 | 147,000 | 10 | 367.50 |
| 2007-10-04 | 147,000 | 148,000 | 147,000 | 148,000 | 7 | 370 |
| 2007-10-03 | 143,000 | 145,000 | 140,000 | 145,000 | 12 | 362.50 |
| 2007-10-02 | 147,000 | 147,000 | 141,000 | 141,000 | 24 | 352.50 |
| 2007-10-01 | 146,000 | 146,000 | 145,000 | 146,000 | 9 | 365 |
| 2007-09-28 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 355 |
| 2007-09-27 | 140,000 | 141,000 | 140,000 | 141,000 | 7 | 352.50 |
| 2007-09-26 | 144,000 | 144,000 | 137,000 | 139,000 | 20 | 347.50 |
| 2007-09-25 | 137,000 | 137,000 | 134,000 | 134,000 | 7 | 335 |
| 2007-09-21 | 132,000 | 136,000 | 132,000 | 133,000 | 7 | 332.50 |
| 2007-09-20 | 133,000 | 138,000 | 133,000 | 133,000 | 12 | 332.50 |
| 2007-09-19 | 133,000 | 134,000 | 132,000 | 132,000 | 18 | 330 |
| 2007-09-18 | 134,000 | 142,000 | 133,000 | 133,000 | 20 | 332.50 |
| 2007-09-14 | 131,000 | 137,000 | 131,000 | 133,000 | 21 | 332.50 |
| 2007-09-13 | 133,000 | 133,000 | 129,000 | 131,000 | 28 | 327.50 |
| 2007-09-12 | 146,000 | 146,000 | 133,000 | 133,000 | 30 | 332.50 |
| 2007-09-11 | 146,000 | 149,000 | 144,000 | 144,000 | 68 | 360 |
| 2007-09-10 | 153,000 | 153,000 | 144,000 | 151,000 | 79 | 377.50 |
| 2007-09-07 | 156,000 | 163,000 | 156,000 | 158,000 | 66 | 395 |
| 2007-09-06 | 165,000 | 166,000 | 156,000 | 156,000 | 90 | 390 |
| 2007-09-05 | 180,000 | 182,000 | 161,000 | 173,000 | 259 | 432.50 |
| 2007-09-04 | 164,000 | 178,000 | 160,000 | 175,000 | 732 | 437.50 |
| 2007-09-03 | 150,000 | 165,000 | 150,000 | 158,000 | 574 | 395 |
| 2007-08-31 | 142,000 | 148,000 | 142,000 | 147,000 | 27 | 367.50 |
| 2007-08-30 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 352.50 |
| 2007-08-29 | 138,000 | 141,000 | 137,000 | 140,000 | 12 | 350 |
| 2007-08-28 | 138,000 | 138,000 | 137,000 | 137,000 | 11 | 342.50 |
| 2007-08-27 | 139,000 | 141,000 | 139,000 | 140,000 | 4 | 350 |
| 2007-08-24 | 135,000 | 135,000 | 135,000 | 135,000 | 5 | 337.50 |
| 2007-08-23 | 130,000 | 135,000 | 130,000 | 135,000 | 11 | 337.50 |
| 2007-08-22 | 129,000 | 130,000 | 129,000 | 130,000 | 8 | 325 |
| 2007-08-21 | 125,000 | 129,000 | 120,000 | 129,000 | 45 | 322.50 |
| 2007-08-20 | 129,000 | 134,000 | 128,000 | 131,000 | 20 | 327.50 |
| 2007-08-17 | 134,000 | 135,000 | 129,000 | 129,000 | 12 | 322.50 |
| 2007-08-16 | 138,000 | 138,000 | 134,000 | 134,000 | 21 | 335 |
| 2007-08-14 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 355 |
| 2007-08-13 | 134,000 | 140,000 | 131,000 | 140,000 | 32 | 350 |
| 2007-08-10 | 153,000 | 154,000 | 141,000 | 141,000 | 19 | 352.50 |
| 2007-08-09 | 156,000 | 156,000 | 152,000 | 154,000 | 12 | 385 |
| 2007-08-08 | 156,000 | 157,000 | 155,000 | 157,000 | 5 | 392.50 |
| 2007-08-07 | 156,000 | 157,000 | 155,000 | 155,000 | 9 | 387.50 |
| 2007-08-06 | 155,000 | 157,000 | 155,000 | 156,000 | 5 | 390 |
| 2007-08-03 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 400 |
| 2007-08-02 | 160,000 | 162,000 | 160,000 | 160,000 | 21 | 400 |
| 2007-08-01 | 160,000 | 160,000 | 159,000 | 160,000 | 12 | 400 |
| 2007-07-31 | 158,000 | 160,000 | 156,000 | 160,000 | 5 | 400 |
| 2007-07-30 | 155,000 | 160,000 | 155,000 | 160,000 | 8 | 400 |
| 2007-07-27 | 159,000 | 159,000 | 159,000 | 159,000 | 4 | 397.50 |
| 2007-07-26 | 161,000 | 162,000 | 159,000 | 162,000 | 3 | 405 |
| 2007-07-25 | 157,000 | 163,000 | 156,000 | 163,000 | 17 | 407.50 |
| 2007-07-24 | 158,000 | 158,000 | 157,000 | 157,000 | 11 | 392.50 |
| 2007-07-23 | 159,000 | 159,000 | 156,000 | 157,000 | 28 | 392.50 |
| 2007-07-20 | 161,000 | 161,000 | 160,000 | 160,000 | 6 | 400 |
| 2007-07-19 | 162,000 | 162,000 | 161,000 | 162,000 | 8 | 405 |
| 2007-07-18 | 164,000 | 164,000 | 161,000 | 163,000 | 10 | 407.50 |
| 2007-07-17 | 168,000 | 168,000 | 166,000 | 166,000 | 7 | 415 |
| 2007-07-13 | 170,000 | 170,000 | 167,000 | 167,000 | 23 | 417.50 |
| 2007-07-12 | 168,000 | 169,000 | 167,000 | 167,000 | 9 | 417.50 |
| 2007-07-11 | 169,000 | 169,000 | 167,000 | 167,000 | 13 | 417.50 |
| 2007-07-10 | 167,000 | 169,000 | 167,000 | 169,000 | 14 | 422.50 |
| 2007-07-09 | 167,000 | 169,000 | 167,000 | 168,000 | 21 | 420 |
| 2007-07-06 | 169,000 | 169,000 | 165,000 | 167,000 | 4 | 417.50 |
| 2007-07-05 | 167,000 | 169,000 | 165,000 | 166,000 | 7 | 415 |
| 2007-07-04 | 164,000 | 164,000 | 164,000 | 164,000 | 8 | 410 |
| 2007-07-03 | 168,000 | 169,000 | 167,000 | 167,000 | 7 | 417.50 |
| 2007-07-02 | 165,000 | 168,000 | 165,000 | 168,000 | 4 | 420 |
| 2007-06-29 | 171,000 | 171,000 | 166,000 | 166,000 | 24 | 415 |
| 2007-06-28 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 407.50 |
| 2007-06-27 | 165,000 | 165,000 | 161,000 | 161,000 | 18 | 402.50 |
| 2007-06-26 | 173,000 | 173,000 | 165,000 | 165,000 | 18 | 412.50 |
| 2007-06-25 | 170,000 | 177,000 | 166,000 | 171,000 | 35 | 427.50 |
| 2007-06-22 | 172,000 | 172,000 | 164,000 | 169,000 | 16 | 422.50 |
| 2007-06-21 | 168,000 | 168,000 | 164,000 | 164,000 | 4 | 410 |
| 2007-06-20 | 164,000 | 170,000 | 163,000 | 169,000 | 28 | 422.50 |
| 2007-06-19 | 166,000 | 166,000 | 166,000 | 166,000 | 4 | 415 |
| 2007-06-18 | 166,000 | 169,000 | 165,000 | 166,000 | 47 | 415 |
| 2007-06-15 | 157,000 | 165,000 | 157,000 | 160,000 | 22 | 400 |
| 2007-06-14 | 154,000 | 155,000 | 154,000 | 155,000 | 5 | 387.50 |
| 2007-06-13 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 385 |
| 2007-06-12 | 155,000 | 155,000 | 154,000 | 154,000 | 4 | 385 |
| 2007-06-11 | 154,000 | 154,000 | 154,000 | 154,000 | 6 | 385 |
| 2007-06-08 | 153,000 | 154,000 | 153,000 | 154,000 | 2 | 385 |
| 2007-06-07 | 155,000 | 155,000 | 154,000 | 154,000 | 11 | 385 |
| 2007-06-05 | 160,000 | 160,000 | 159,000 | 159,000 | 4 | 397.50 |
| 2007-06-04 | 158,000 | 158,000 | 156,000 | 157,000 | 14 | 392.50 |
| 2007-06-01 | 154,000 | 156,000 | 154,000 | 156,000 | 10 | 390 |
| 2007-05-31 | 153,000 | 153,000 | 152,000 | 152,000 | 5 | 380 |
| 2007-05-30 | 152,000 | 152,000 | 150,000 | 152,000 | 8 | 380 |
| 2007-05-29 | 151,000 | 151,000 | 151,000 | 151,000 | 3 | 377.50 |
| 2007-05-28 | 150,000 | 151,000 | 148,000 | 150,000 | 10 | 375 |
| 2007-05-25 | 148,000 | 148,000 | 146,000 | 147,000 | 10 | 367.50 |
| 2007-05-24 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 375 |
| 2007-05-23 | 147,000 | 150,000 | 147,000 | 150,000 | 10 | 375 |
| 2007-05-22 | 149,000 | 150,000 | 146,000 | 150,000 | 15 | 375 |
| 2007-05-21 | 151,000 | 151,000 | 149,000 | 150,000 | 9 | 375 |
| 2007-05-18 | 161,000 | 161,000 | 154,000 | 154,000 | 36 | 385 |
| 2007-05-17 | 150,000 | 167,000 | 150,000 | 158,000 | 60 | 395 |
| 2007-05-16 | 151,000 | 151,000 | 150,000 | 151,000 | 8 | 377.50 |
| 2007-05-15 | 149,000 | 149,000 | 147,000 | 147,000 | 16 | 367.50 |
| 2007-05-14 | 149,000 | 149,000 | 147,000 | 147,000 | 5 | 367.50 |
| 2007-05-11 | 152,000 | 152,000 | 147,000 | 147,000 | 12 | 367.50 |
| 2007-05-10 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 380 |
| 2007-05-09 | 153,000 | 153,000 | 153,000 | 153,000 | 5 | 382.50 |
| 2007-05-08 | 152,000 | 168,000 | 150,000 | 150,000 | 114 | 375 |
| 2007-05-07 | 152,000 | 152,000 | 151,000 | 152,000 | 8 | 380 |
| 2007-05-02 | 149,000 | 150,000 | 149,000 | 150,000 | 2 | 375 |
| 2007-05-01 | 149,000 | 150,000 | 149,000 | 149,000 | 8 | 372.50 |
| 2007-04-27 | 144,000 | 149,000 | 144,000 | 148,000 | 8 | 370 |
| 2007-04-26 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 360 |
| 2007-04-25 | 147,000 | 147,000 | 147,000 | 147,000 | 6 | 367.50 |
| 2007-04-24 | 150,000 | 150,000 | 139,000 | 144,000 | 39 | 360 |
| 2007-04-23 | 152,000 | 152,000 | 150,000 | 150,000 | 4 | 375 |
| 2007-04-20 | 151,000 | 153,000 | 151,000 | 153,000 | 4 | 382.50 |
| 2007-04-19 | 154,000 | 154,000 | 151,000 | 151,000 | 20 | 377.50 |
| 2007-04-18 | 153,000 | 154,000 | 152,000 | 154,000 | 11 | 385 |
| 2007-04-17 | 155,000 | 158,000 | 152,000 | 158,000 | 18 | 395 |
| 2007-04-16 | 160,000 | 160,000 | 151,000 | 155,000 | 29 | 387.50 |
| 2007-04-13 | 160,000 | 162,000 | 159,000 | 160,000 | 11 | 400 |
| 2007-04-12 | 161,000 | 161,000 | 160,000 | 160,000 | 5 | 400 |
| 2007-04-11 | 160,000 | 165,000 | 160,000 | 165,000 | 11 | 412.50 |
| 2007-04-10 | 161,000 | 161,000 | 160,000 | 160,000 | 10 | 400 |
| 2007-04-09 | 165,000 | 166,000 | 162,000 | 162,000 | 22 | 405 |
| 2007-04-06 | 163,000 | 164,000 | 163,000 | 163,000 | 5 | 407.50 |
| 2007-04-05 | 162,000 | 164,000 | 162,000 | 163,000 | 8 | 407.50 |
| 2007-04-04 | 161,000 | 162,000 | 161,000 | 162,000 | 5 | 405 |
| 2007-04-03 | 164,000 | 164,000 | 160,000 | 160,000 | 21 | 400 |
| 2007-04-02 | 165,000 | 168,000 | 163,000 | 163,000 | 15 | 407.50 |
| 2007-03-30 | 163,000 | 165,000 | 162,000 | 163,000 | 15 | 407.50 |
| 2007-03-29 | 163,000 | 163,000 | 162,000 | 163,000 | 16 | 407.50 |
| 2007-03-28 | 167,000 | 167,000 | 165,000 | 165,000 | 10 | 412.50 |
| 2007-03-27 | 167,000 | 169,000 | 167,000 | 168,000 | 19 | 420 |
| 2007-03-26 | 175,000 | 175,000 | 165,000 | 172,000 | 153 | 430 |
| 2007-03-23 | 186,000 | 188,000 | 175,000 | 177,000 | 111 | 442.50 |
| 2007-03-22 | 188,000 | 188,000 | 186,000 | 186,000 | 3 | 465 |
| 2007-03-20 | 186,000 | 188,000 | 186,000 | 187,000 | 20 | 467.50 |
| 2007-03-19 | 185,000 | 186,000 | 183,000 | 186,000 | 14 | 465 |
| 2007-03-16 | 182,000 | 184,000 | 182,000 | 183,000 | 14 | 457.50 |
| 2007-03-15 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 457.50 |
| 2007-03-14 | 180,000 | 183,000 | 180,000 | 180,000 | 14 | 450 |
| 2007-03-13 | 186,000 | 186,000 | 184,000 | 184,000 | 3 | 460 |
| 2007-03-12 | 187,000 | 187,000 | 185,000 | 185,000 | 16 | 462.50 |
| 2007-03-09 | 184,000 | 185,000 | 184,000 | 185,000 | 4 | 462.50 |
| 2007-03-08 | 182,000 | 185,000 | 182,000 | 185,000 | 7 | 462.50 |
| 2007-03-07 | 184,000 | 184,000 | 181,000 | 181,000 | 21 | 452.50 |
| 2007-03-06 | 175,000 | 182,000 | 175,000 | 182,000 | 42 | 455 |
| 2007-03-05 | 180,000 | 180,000 | 176,000 | 178,000 | 58 | 445 |
| 2007-03-02 | 183,000 | 183,000 | 182,000 | 183,000 | 29 | 457.50 |
| 2007-03-01 | 184,000 | 186,000 | 183,000 | 183,000 | 18 | 457.50 |
| 2007-02-28 | 181,000 | 185,000 | 171,000 | 183,000 | 163 | 457.50 |
| 2007-02-27 | 194,000 | 194,000 | 190,000 | 190,000 | 23 | 475 |
| 2007-02-26 | 191,000 | 194,000 | 191,000 | 194,000 | 23 | 485 |
| 2007-02-23 | 189,000 | 190,000 | 189,000 | 190,000 | 18 | 475 |
| 2007-02-22 | 188,000 | 189,000 | 187,000 | 189,000 | 13 | 472.50 |
| 2007-02-21 | 189,000 | 192,000 | 186,000 | 188,000 | 32 | 470 |
| 2007-02-20 | 185,000 | 189,000 | 185,000 | 188,000 | 28 | 470 |
| 2007-02-19 | 194,000 | 194,000 | 181,000 | 186,000 | 96 | 465 |
| 2007-02-16 | 193,000 | 194,000 | 193,000 | 194,000 | 21 | 485 |
| 2007-02-15 | 196,000 | 196,000 | 193,000 | 194,000 | 40 | 485 |
| 2007-02-14 | 197,000 | 197,000 | 194,000 | 196,000 | 37 | 490 |
| 2007-02-13 | 193,000 | 207,000 | 193,000 | 196,000 | 98 | 490 |
| 2007-02-09 | 194,000 | 195,000 | 193,000 | 194,000 | 35 | 485 |
| 2007-02-08 | 196,000 | 197,000 | 194,000 | 194,000 | 26 | 485 |
| 2007-02-07 | 197,000 | 197,000 | 195,000 | 195,000 | 30 | 487.50 |
| 2007-02-06 | 198,000 | 198,000 | 192,000 | 197,000 | 49 | 492.50 |
| 2007-02-05 | 197,000 | 202,000 | 196,000 | 200,000 | 49 | 500 |
| 2007-02-02 | 195,000 | 195,000 | 191,000 | 195,000 | 73 | 487.50 |
| 2007-02-01 | 195,000 | 198,000 | 192,000 | 193,000 | 51 | 482.50 |
| 2007-01-31 | 199,000 | 199,000 | 192,000 | 193,000 | 77 | 482.50 |
| 2007-01-30 | 199,000 | 201,000 | 195,000 | 196,000 | 87 | 490 |
| 2007-01-29 | 209,000 | 209,000 | 196,000 | 201,000 | 155 | 502.50 |
| 2007-01-26 | 220,000 | 221,000 | 202,000 | 207,000 | 229 | 517.50 |
| 2007-01-25 | 215,000 | 233,000 | 199,000 | 221,000 | 2,720 | 552.50 |
| 2007-01-24 | 188,000 | 215,000 | 188,000 | 211,000 | 1,537 | 527.50 |
| 2007-01-23 | 188,000 | 188,000 | 185,000 | 188,000 | 21 | 470 |
| 2007-01-22 | 190,000 | 190,000 | 186,000 | 188,000 | 135 | 470 |
| 2007-01-19 | 183,000 | 197,000 | 183,000 | 189,000 | 415 | 472.50 |
| 2007-01-18 | 183,000 | 184,000 | 183,000 | 183,000 | 18 | 457.50 |
| 2007-01-17 | 183,000 | 183,000 | 180,000 | 183,000 | 36 | 457.50 |
| 2007-01-16 | 181,000 | 184,000 | 180,000 | 184,000 | 35 | 460 |
| 2007-01-15 | 182,000 | 182,000 | 181,000 | 182,000 | 19 | 455 |
| 2007-01-12 | 181,000 | 182,000 | 180,000 | 181,000 | 7 | 452.50 |
| 2007-01-11 | 181,000 | 181,000 | 180,000 | 181,000 | 17 | 452.50 |
| 2007-01-10 | 183,000 | 183,000 | 181,000 | 182,000 | 21 | 455 |
| 2007-01-09 | 183,000 | 183,000 | 181,000 | 182,000 | 52 | 455 |
| 2007-01-05 | 182,000 | 182,000 | 180,000 | 180,000 | 12 | 450 |
| 2007-01-04 | 182,000 | 183,000 | 181,000 | 183,000 | 11 | 457.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株