2120 (株)LIFULL 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 | 281,004 | 282,000 | 275,004 | 275,004 | 75 | 229.17 |
| 2007-12-27 | 296,004 | 297,000 | 285,996 | 285,996 | 117 | 238.33 |
| 2007-12-26 | 285,000 | 302,004 | 282,000 | 294,996 | 146 | 245.83 |
| 2007-12-25 | 281,004 | 285,000 | 276,000 | 279,996 | 121 | 233.33 |
| 2007-12-21 | 273,000 | 284,004 | 267,000 | 273,000 | 497 | 227.50 |
| 2007-12-20 | 285,000 | 293,004 | 275,004 | 276,996 | 157 | 230.83 |
| 2007-12-19 | 293,004 | 294,996 | 287,004 | 287,004 | 53 | 239.17 |
| 2007-12-18 | 279,996 | 293,004 | 273,000 | 290,004 | 171 | 241.67 |
| 2007-12-17 | 306,000 | 306,000 | 285,000 | 285,000 | 150 | 237.50 |
| 2007-12-14 | 315,000 | 315,996 | 300,996 | 309,000 | 84 | 257.50 |
| 2007-12-13 | 318,996 | 321,000 | 315,000 | 315,000 | 172 | 262.50 |
| 2007-12-12 | 312,000 | 324,996 | 305,004 | 324,996 | 325 | 270.83 |
| 2007-12-11 | 321,000 | 321,000 | 305,004 | 312,996 | 498 | 260.83 |
| 2007-12-10 | 330,000 | 330,000 | 320,004 | 324,000 | 265 | 270 |
| 2007-12-07 | 323,004 | 338,004 | 323,004 | 330,000 | 444 | 275 |
| 2007-12-06 | 321,996 | 333,000 | 321,000 | 326,004 | 499 | 271.67 |
| 2007-12-05 | 300,996 | 321,996 | 299,004 | 321,996 | 528 | 268.33 |
| 2007-12-04 | 302,004 | 315,000 | 300,000 | 303,996 | 346 | 253.33 |
| 2007-12-03 | 291,996 | 306,000 | 291,996 | 297,996 | 557 | 248.33 |
| 2007-11-30 | 285,996 | 291,000 | 281,004 | 288,000 | 380 | 240 |
| 2007-11-29 | 297,996 | 302,004 | 282,000 | 285,996 | 682 | 238.33 |
| 2007-11-28 | 279,000 | 299,004 | 278,004 | 288,996 | 786 | 240.83 |
| 2007-11-27 | 276,000 | 278,004 | 267,996 | 276,000 | 159 | 230 |
| 2007-11-26 | 272,004 | 279,000 | 267,000 | 279,000 | 86 | 232.50 |
| 2007-11-22 | 263,004 | 272,004 | 260,004 | 264,996 | 122 | 220.83 |
| 2007-11-21 | 276,000 | 279,996 | 261,996 | 263,004 | 158 | 219.17 |
| 2007-11-20 | 266,004 | 273,000 | 255,996 | 272,004 | 207 | 226.67 |
| 2007-11-19 | 281,004 | 281,004 | 269,004 | 273,996 | 238 | 228.33 |
| 2007-11-16 | 282,996 | 288,000 | 273,996 | 276,996 | 332 | 230.83 |
| 2007-11-15 | 300,996 | 300,996 | 288,000 | 291,000 | 695 | 242.50 |
| 2007-11-14 | 324,996 | 324,996 | 299,004 | 305,004 | 1,003 | 254.17 |
| 2007-11-13 | 291,000 | 309,996 | 291,000 | 309,996 | 254 | 258.33 |
| 2007-11-12 | 288,996 | 299,004 | 288,000 | 291,996 | 235 | 243.33 |
| 2007-11-09 | 309,000 | 314,004 | 293,004 | 299,004 | 497 | 249.17 |
| 2007-11-08 | 303,996 | 309,996 | 291,996 | 305,004 | 740 | 254.17 |
| 2007-11-07 | 342,000 | 348,996 | 318,000 | 320,004 | 263 | 266.67 |
| 2007-11-06 | 345,996 | 354,000 | 342,000 | 347,004 | 195 | 289.17 |
| 2007-11-05 | 341,004 | 354,996 | 341,004 | 350,004 | 173 | 291.67 |
| 2007-11-02 | 330,000 | 347,004 | 327,996 | 345,996 | 163 | 288.33 |
| 2007-11-01 | 363,000 | 363,000 | 336,000 | 339,996 | 546 | 283.33 |
| 2007-10-31 | 351,996 | 360,996 | 350,004 | 354,996 | 222 | 295.83 |
| 2007-10-30 | 360,996 | 360,996 | 351,000 | 351,996 | 311 | 293.33 |
| 2007-10-29 | 344,004 | 365,004 | 341,004 | 360,996 | 1,053 | 300.83 |
| 2007-10-26 | 321,996 | 336,996 | 321,000 | 336,996 | 243 | 280.83 |
| 2007-10-25 | 335,004 | 335,004 | 320,004 | 324,000 | 415 | 270 |
| 2007-10-24 | 348,000 | 348,000 | 330,000 | 330,996 | 289 | 275.83 |
| 2007-10-23 | 332,004 | 348,000 | 321,996 | 333,000 | 691 | 277.50 |
| 2007-10-22 | 311,004 | 329,004 | 309,000 | 327,000 | 163 | 272.50 |
| 2007-10-19 | 321,000 | 335,004 | 315,000 | 324,996 | 363 | 270.83 |
| 2007-10-18 | 297,000 | 320,004 | 297,000 | 318,000 | 161 | 265 |
| 2007-10-17 | 302,004 | 306,000 | 294,000 | 302,004 | 183 | 251.67 |
| 2007-10-16 | 311,004 | 312,000 | 303,996 | 306,000 | 155 | 255 |
| 2007-10-15 | 318,996 | 318,996 | 306,000 | 315,000 | 172 | 262.50 |
| 2007-10-12 | 321,996 | 321,996 | 312,000 | 315,000 | 131 | 262.50 |
| 2007-10-11 | 311,004 | 324,000 | 311,004 | 323,004 | 203 | 269.17 |
| 2007-10-10 | 317,004 | 318,000 | 309,000 | 311,004 | 329 | 259.17 |
| 2007-10-09 | 318,000 | 327,000 | 314,004 | 314,004 | 781 | 261.67 |
| 2007-10-05 | 300,996 | 312,996 | 299,004 | 309,000 | 561 | 257.50 |
| 2007-10-04 | 297,996 | 309,996 | 297,000 | 300,000 | 750 | 250 |
| 2007-10-03 | 288,996 | 302,004 | 284,004 | 294,996 | 522 | 245.83 |
| 2007-10-02 | 296,004 | 296,004 | 291,000 | 291,000 | 227 | 242.50 |
| 2007-10-01 | 294,996 | 294,996 | 285,000 | 291,996 | 164 | 243.33 |
| 2007-09-28 | 291,996 | 296,004 | 288,000 | 293,004 | 272 | 244.17 |
| 2007-09-27 | 278,004 | 293,004 | 273,996 | 291,000 | 334 | 242.50 |
| 2007-09-26 | 261,996 | 276,996 | 261,996 | 276,996 | 220 | 230.83 |
| 2007-09-25 | 269,004 | 269,004 | 258,000 | 261,996 | 120 | 218.33 |
| 2007-09-21 | 258,996 | 261,000 | 258,996 | 261,000 | 114 | 217.50 |
| 2007-09-20 | 260,004 | 264,996 | 258,000 | 263,004 | 181 | 219.17 |
| 2007-09-19 | 249,996 | 258,000 | 249,996 | 257,004 | 210 | 214.17 |
| 2007-09-18 | 260,004 | 260,004 | 240,000 | 240,996 | 221 | 200.83 |
| 2007-09-14 | 260,004 | 263,004 | 255,000 | 258,000 | 207 | 215 |
| 2007-09-13 | 267,996 | 269,004 | 261,996 | 263,004 | 212 | 219.17 |
| 2007-09-12 | 270,000 | 278,004 | 267,996 | 267,996 | 222 | 223.33 |
| 2007-09-11 | 273,996 | 275,004 | 264,996 | 266,004 | 308 | 221.67 |
| 2007-09-10 | 273,996 | 278,004 | 270,996 | 273,996 | 468 | 228.33 |
| 2007-09-07 | 288,000 | 291,996 | 279,996 | 284,004 | 493 | 236.67 |
| 2007-09-06 | 288,996 | 288,996 | 276,996 | 285,996 | 345 | 238.33 |
| 2007-09-05 | 291,000 | 293,004 | 288,996 | 293,004 | 272 | 244.17 |
| 2007-09-04 | 302,004 | 302,004 | 284,004 | 287,004 | 337 | 239.17 |
| 2007-09-03 | 303,000 | 305,004 | 296,004 | 302,004 | 167 | 251.67 |
| 2007-08-31 | 294,000 | 309,996 | 293,004 | 302,004 | 406 | 251.67 |
| 2007-08-30 | 290,004 | 297,996 | 290,004 | 297,996 | 427 | 248.33 |
| 2007-08-29 | 288,000 | 291,996 | 282,996 | 285,996 | 212 | 238.33 |
| 2007-08-28 | 291,000 | 296,004 | 288,996 | 294,996 | 123 | 245.83 |
| 2007-08-27 | 291,000 | 294,996 | 288,996 | 290,004 | 97 | 241.67 |
| 2007-08-24 | 300,000 | 300,000 | 285,996 | 285,996 | 143 | 238.33 |
| 2007-08-23 | 297,000 | 299,004 | 291,996 | 297,996 | 127 | 248.33 |
| 2007-08-22 | 279,000 | 297,996 | 276,000 | 294,000 | 200 | 245 |
| 2007-08-21 | 279,996 | 282,000 | 267,996 | 275,004 | 170 | 229.17 |
| 2007-08-20 | 278,004 | 284,004 | 273,996 | 279,000 | 232 | 232.50 |
| 2007-08-17 | 294,996 | 294,996 | 267,996 | 270,000 | 201 | 225 |
| 2007-08-16 | 308,004 | 308,004 | 281,004 | 294,996 | 404 | 245.83 |
| 2007-08-15 | 306,996 | 312,996 | 303,000 | 312,996 | 102 | 260.83 |
| 2007-08-14 | 312,996 | 315,000 | 299,004 | 309,000 | 310 | 257.50 |
| 2007-08-13 | 317,004 | 327,000 | 312,996 | 312,996 | 337 | 260.83 |
| 2007-08-10 | 302,004 | 317,004 | 300,996 | 312,000 | 460 | 260 |
| 2007-08-09 | 305,004 | 315,000 | 305,004 | 312,000 | 346 | 260 |
| 2007-08-08 | 308,004 | 309,996 | 303,000 | 305,004 | 220 | 254.17 |
| 2007-08-07 | 312,996 | 314,004 | 306,000 | 308,004 | 156 | 256.67 |
| 2007-08-06 | 303,000 | 312,996 | 294,000 | 312,996 | 144 | 260.83 |
| 2007-08-03 | 311,004 | 314,004 | 305,004 | 306,000 | 84 | 255 |
| 2007-08-02 | 309,996 | 312,000 | 300,000 | 306,000 | 263 | 255 |
| 2007-08-01 | 297,000 | 312,000 | 294,996 | 305,004 | 252 | 254.17 |
| 2007-07-31 | 299,004 | 303,996 | 296,004 | 300,996 | 246 | 250.83 |
| 2007-07-30 | 272,004 | 287,004 | 272,004 | 287,004 | 113 | 239.17 |
| 2007-07-27 | 276,996 | 282,996 | 266,004 | 276,000 | 273 | 230 |
| 2007-07-26 | 294,000 | 297,000 | 284,004 | 284,004 | 190 | 236.67 |
| 2007-07-25 | 290,004 | 297,000 | 287,004 | 294,000 | 147 | 245 |
| 2007-07-24 | 290,004 | 300,996 | 288,996 | 297,000 | 243 | 247.50 |
| 2007-07-23 | 309,996 | 311,004 | 287,004 | 288,996 | 606 | 240.83 |
| 2007-07-20 | 314,004 | 315,996 | 309,000 | 309,996 | 425 | 258.33 |
| 2007-07-19 | 315,996 | 318,996 | 306,996 | 312,996 | 240 | 260.83 |
| 2007-07-18 | 311,004 | 323,004 | 311,004 | 317,004 | 362 | 264.17 |
| 2007-07-17 | 314,004 | 318,000 | 303,996 | 309,996 | 471 | 258.33 |
| 2007-07-13 | 318,000 | 327,996 | 311,004 | 318,996 | 1,211 | 265.83 |
| 2007-07-12 | 314,004 | 315,996 | 306,996 | 309,996 | 447 | 258.33 |
| 2007-07-11 | 317,004 | 317,004 | 311,004 | 311,004 | 207 | 259.17 |
| 2007-07-10 | 330,000 | 330,000 | 315,996 | 320,004 | 354 | 266.67 |
| 2007-07-09 | 318,000 | 327,996 | 318,000 | 327,000 | 479 | 272.50 |
| 2007-07-06 | 309,996 | 323,004 | 309,996 | 323,004 | 367 | 269.17 |
| 2007-07-05 | 311,004 | 317,004 | 306,000 | 309,996 | 614 | 258.33 |
| 2007-07-04 | 309,996 | 321,996 | 305,004 | 311,004 | 1,020 | 259.17 |
| 2007-07-03 | 300,996 | 303,000 | 296,004 | 300,000 | 236 | 250 |
| 2007-07-02 | 303,996 | 305,004 | 294,000 | 302,004 | 280 | 251.67 |
| 2007-06-29 | 309,000 | 314,004 | 305,004 | 309,000 | 412 | 257.50 |
| 2007-06-28 | 300,000 | 308,004 | 296,004 | 308,004 | 441 | 256.67 |
| 2007-06-27 | 300,000 | 300,996 | 291,000 | 297,000 | 328 | 247.50 |
| 2007-06-26 | 305,004 | 308,004 | 294,996 | 297,996 | 599 | 248.33 |
| 2007-06-25 | 324,000 | 330,996 | 303,996 | 306,000 | 1,413 | 255 |
| 2007-06-22 | 326,004 | 329,004 | 315,000 | 324,000 | 518 | 270 |
| 2007-06-21 | 327,996 | 341,004 | 321,000 | 323,004 | 3,285 | 269.17 |
| 2007-06-20 | 312,996 | 336,000 | 308,004 | 330,996 | 4,100 | 275.83 |
| 2007-06-19 | 317,004 | 317,004 | 303,996 | 309,000 | 650 | 257.50 |
| 2007-06-18 | 306,996 | 315,000 | 300,000 | 315,000 | 1,932 | 262.50 |
| 2007-06-15 | 285,000 | 306,996 | 282,996 | 299,004 | 2,229 | 249.17 |
| 2007-06-14 | 267,000 | 282,996 | 266,004 | 281,004 | 556 | 234.17 |
| 2007-06-13 | 261,996 | 266,004 | 261,996 | 263,004 | 204 | 219.17 |
| 2007-06-12 | 273,000 | 276,996 | 264,996 | 267,996 | 285 | 223.33 |
| 2007-06-11 | 278,004 | 285,000 | 270,996 | 273,996 | 510 | 228.33 |
| 2007-06-08 | 278,004 | 278,004 | 270,996 | 275,004 | 136 | 229.17 |
| 2007-06-07 | 276,996 | 281,004 | 273,996 | 278,004 | 341 | 231.67 |
| 2007-06-06 | 264,996 | 285,996 | 264,996 | 285,000 | 1,132 | 237.50 |
| 2007-06-05 | 270,996 | 273,996 | 260,004 | 264,000 | 389 | 220 |
| 2007-06-04 | 273,000 | 276,996 | 270,000 | 273,996 | 362 | 228.33 |
| 2007-06-01 | 279,000 | 281,004 | 266,004 | 269,004 | 586 | 224.17 |
| 2007-05-31 | 279,996 | 279,996 | 273,000 | 279,996 | 360 | 233.33 |
| 2007-05-30 | 281,004 | 281,004 | 267,000 | 273,000 | 377 | 227.50 |
| 2007-05-29 | 282,996 | 285,996 | 276,996 | 279,996 | 640 | 233.33 |
| 2007-05-28 | 270,000 | 288,000 | 267,000 | 279,996 | 1,874 | 233.33 |
| 2007-05-25 | 251,004 | 270,000 | 249,000 | 264,996 | 577 | 220.83 |
| 2007-05-24 | 258,996 | 261,996 | 255,000 | 261,000 | 354 | 217.50 |
| 2007-05-23 | 261,996 | 276,996 | 255,996 | 267,000 | 1,924 | 222.50 |
| 2007-05-22 | 243,000 | 260,004 | 240,996 | 254,004 | 595 | 211.67 |
| 2007-05-21 | 246,000 | 252,996 | 239,004 | 240,000 | 278 | 200 |
| 2007-05-18 | 245,004 | 249,000 | 237,996 | 245,004 | 248 | 204.17 |
| 2007-05-17 | 246,996 | 263,004 | 246,000 | 248,004 | 396 | 206.67 |
| 2007-05-16 | 264,996 | 273,000 | 246,000 | 246,000 | 1,272 | 205 |
| 2007-05-15 | 249,996 | 264,996 | 243,000 | 264,996 | 2,427 | 220.83 |
| 2007-05-14 | 240,996 | 243,000 | 219,996 | 225,000 | 388 | 187.50 |
| 2007-05-11 | 239,004 | 240,996 | 236,004 | 237,000 | 217 | 197.50 |
| 2007-05-10 | 249,996 | 251,004 | 243,000 | 243,000 | 138 | 202.50 |
| 2007-05-09 | 245,004 | 249,996 | 243,996 | 249,000 | 128 | 207.50 |
| 2007-05-08 | 255,000 | 255,000 | 245,004 | 246,996 | 258 | 205.83 |
| 2007-05-07 | 248,004 | 260,004 | 246,000 | 255,000 | 361 | 212.50 |
| 2007-05-02 | 243,000 | 246,000 | 240,996 | 245,004 | 140 | 204.17 |
| 2007-05-01 | 249,996 | 249,996 | 240,000 | 243,996 | 191 | 203.33 |
| 2007-04-27 | 237,000 | 246,000 | 237,000 | 246,000 | 132 | 205 |
| 2007-04-26 | 248,004 | 248,004 | 239,004 | 239,004 | 108 | 199.17 |
| 2007-04-25 | 249,000 | 249,996 | 240,996 | 243,996 | 144 | 203.33 |
| 2007-04-24 | 234,000 | 249,996 | 234,000 | 245,004 | 336 | 204.17 |
| 2007-04-23 | 243,000 | 243,996 | 231,996 | 236,004 | 442 | 196.67 |
| 2007-04-20 | 254,004 | 258,000 | 240,000 | 245,004 | 334 | 204.17 |
| 2007-04-19 | 254,004 | 257,004 | 245,004 | 249,996 | 370 | 208.33 |
| 2007-04-18 | 257,004 | 260,004 | 252,000 | 255,996 | 222 | 213.33 |
| 2007-04-17 | 260,004 | 266,004 | 258,000 | 258,000 | 145 | 215 |
| 2007-04-16 | 267,996 | 267,996 | 258,000 | 258,996 | 404 | 215.83 |
| 2007-04-13 | 273,000 | 279,996 | 267,000 | 267,996 | 386 | 223.33 |
| 2007-04-12 | 266,004 | 282,000 | 261,996 | 275,004 | 1,178 | 229.17 |
| 2007-04-11 | 264,000 | 279,000 | 258,996 | 263,004 | 638 | 219.17 |
| 2007-04-10 | 255,996 | 264,000 | 255,000 | 260,004 | 201 | 216.67 |
| 2007-04-09 | 267,000 | 270,000 | 258,000 | 258,000 | 371 | 215 |
| 2007-04-06 | 276,000 | 276,000 | 261,996 | 261,996 | 411 | 218.33 |
| 2007-04-05 | 273,996 | 282,996 | 273,996 | 275,004 | 534 | 229.17 |
| 2007-04-04 | 279,000 | 279,996 | 273,000 | 275,004 | 379 | 229.17 |
| 2007-04-03 | 281,004 | 282,000 | 267,996 | 270,996 | 511 | 225.83 |
| 2007-04-02 | 297,996 | 297,996 | 278,004 | 279,000 | 688 | 232.50 |
| 2007-03-30 | 284,004 | 306,996 | 284,004 | 294,000 | 2,567 | 245 |
| 2007-03-29 | 281,004 | 285,000 | 278,004 | 282,000 | 265 | 235 |
| 2007-03-28 | 285,000 | 288,000 | 279,000 | 282,996 | 379 | 235.83 |
| 2007-03-27 | 288,996 | 291,996 | 282,996 | 284,004 | 223 | 236.67 |
| 2007-03-26 | 285,996 | 296,004 | 279,000 | 290,004 | 725 | 241.67 |
| 2007-03-23 | 296,004 | 296,004 | 276,996 | 287,004 | 413 | 239.17 |
| 2007-03-22 | 297,996 | 302,004 | 291,000 | 294,000 | 614 | 245 |
| 2007-03-20 | 279,996 | 294,000 | 276,996 | 291,996 | 818 | 243.33 |
| 2007-03-19 | 279,996 | 285,000 | 272,004 | 273,996 | 480 | 228.33 |
| 2007-03-16 | 290,004 | 294,000 | 278,004 | 282,000 | 605 | 235 |
| 2007-03-15 | 294,996 | 306,996 | 287,004 | 294,000 | 1,267 | 245 |
| 2007-03-14 | 290,004 | 297,000 | 282,996 | 287,004 | 1,222 | 239.17 |
| 2007-03-13 | 312,996 | 318,000 | 300,996 | 306,000 | 1,790 | 255 |
| 2007-03-12 | 291,000 | 312,000 | 288,000 | 311,004 | 2,936 | 259.17 |
| 2007-03-09 | 297,996 | 299,004 | 281,004 | 287,004 | 1,061 | 239.17 |
| 2007-03-08 | 273,996 | 294,000 | 273,000 | 294,000 | 1,327 | 245 |
| 2007-03-07 | 270,996 | 290,004 | 267,000 | 281,004 | 2,501 | 234.17 |
| 2007-03-06 | 261,996 | 267,996 | 258,000 | 264,000 | 500 | 220 |
| 2007-03-05 | 246,000 | 270,996 | 245,004 | 255,000 | 1,385 | 212.50 |
| 2007-03-02 | 248,004 | 252,996 | 245,004 | 252,000 | 391 | 210 |
| 2007-03-01 | 264,996 | 264,996 | 245,004 | 252,000 | 600 | 210 |
| 2007-02-28 | 243,996 | 261,000 | 242,004 | 258,996 | 945 | 215.83 |
| 2007-02-27 | 284,004 | 285,996 | 261,000 | 267,996 | 1,234 | 223.33 |
| 2007-02-26 | 255,996 | 288,000 | 254,004 | 281,004 | 2,965 | 234.17 |
| 2007-02-23 | 260,004 | 260,004 | 249,996 | 249,996 | 237 | 208.33 |
| 2007-02-22 | 252,996 | 258,996 | 245,004 | 257,004 | 461 | 214.17 |
| 2007-02-21 | 260,004 | 261,996 | 252,000 | 252,996 | 584 | 210.83 |
| 2007-02-20 | 243,996 | 263,004 | 243,000 | 260,004 | 1,860 | 216.67 |
| 2007-02-19 | 240,000 | 243,000 | 234,000 | 240,000 | 910 | 200 |
| 2007-02-16 | 255,000 | 260,004 | 249,996 | 252,000 | 613 | 210 |
| 2007-02-15 | 261,996 | 264,000 | 252,000 | 260,004 | 359 | 216.67 |
| 2007-02-14 | 270,000 | 270,996 | 258,996 | 263,004 | 383 | 219.17 |
| 2007-02-13 | 276,000 | 276,000 | 264,000 | 267,996 | 559 | 223.33 |
| 2007-02-09 | 264,000 | 267,000 | 258,996 | 264,000 | 363 | 220 |
| 2007-02-08 | 270,000 | 288,996 | 263,004 | 264,996 | 2,239 | 220.83 |
| 2007-02-07 | 258,996 | 263,004 | 255,000 | 261,000 | 306 | 217.50 |
| 2007-02-06 | 248,004 | 258,996 | 248,004 | 257,004 | 382 | 214.17 |
| 2007-02-05 | 260,004 | 261,000 | 252,000 | 255,996 | 533 | 213.33 |
| 2007-02-02 | 270,000 | 270,000 | 261,000 | 263,004 | 376 | 219.17 |
| 2007-02-01 | 270,000 | 278,004 | 264,996 | 267,996 | 689 | 223.33 |
| 2007-01-31 | 279,000 | 281,004 | 263,004 | 273,996 | 760 | 228.33 |
| 2007-01-30 | 297,000 | 297,996 | 279,996 | 282,000 | 561 | 235 |
| 2007-01-29 | 291,996 | 303,996 | 290,004 | 299,004 | 912 | 249.17 |
| 2007-01-26 | 291,000 | 296,004 | 288,000 | 291,000 | 421 | 242.50 |
| 2007-01-25 | 305,004 | 308,004 | 296,004 | 296,004 | 439 | 246.67 |
| 2007-01-24 | 300,996 | 306,000 | 297,996 | 300,996 | 474 | 250.83 |
| 2007-01-23 | 300,000 | 308,004 | 296,004 | 299,004 | 822 | 249.17 |
| 2007-01-22 | 308,004 | 321,996 | 303,996 | 303,996 | 2,817 | 253.33 |
| 2007-01-19 | 309,996 | 311,004 | 297,996 | 306,996 | 1,383 | 255.83 |
| 2007-01-18 | 303,996 | 312,000 | 303,000 | 312,000 | 903 | 260 |
| 2007-01-17 | 297,996 | 303,996 | 294,996 | 303,000 | 832 | 252.50 |
| 2007-01-16 | 293,004 | 305,004 | 288,000 | 303,000 | 1,529 | 252.50 |
| 2007-01-15 | 297,996 | 297,996 | 282,000 | 291,000 | 1,334 | 242.50 |
| 2007-01-12 | 312,996 | 312,996 | 303,000 | 306,996 | 793 | 255.83 |
| 2007-01-11 | 318,996 | 324,000 | 309,996 | 315,000 | 1,353 | 262.50 |
| 2007-01-10 | 312,996 | 315,996 | 306,000 | 309,000 | 1,484 | 257.50 |
| 2007-01-09 | 305,004 | 329,004 | 303,000 | 317,004 | 5,938 | 264.17 |
| 2007-01-05 | 297,996 | 303,996 | 287,004 | 291,996 | 455 | 243.33 |
| 2007-01-04 | 294,000 | 296,004 | 288,996 | 294,000 | 302 | 245 |
分割・併合履歴 ： [2015-05-27]1株→2株 [2013-12-26]1株→3株 [2011-09-28]1株→100株 [2008-03-26]1株→2株
